KissMeData/085910/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	194100	77579840	4145	4145	4145	4145	1071
3	20230707	194000	77579840	4145	4145	4145	4145	0
4	20230707	193900	77579840	4145	4145	4145	4145	0
5	20230707	193800	77579840	4145	4145	4145	4145	0
6	20230707	193700	77579840	4145	4145	4145	4145	0
7	20230707	193600	77579840	4145	4145	4145	4145	0
8	20230707	193500	77579840	4145	4145	4145	4145	0
9	20230707	193400	77579840	4145	4145	4145	4145	0
10	20230707	193300	77579840	4145	4145	4145	4145	0
11	20230707	193200	77579840	4145	4145	4145	4145	0
12	20230707	193100	77579840	4145	4145	4145	4145	0
13	20230707	193000	77579840	4145	4145	4145	4145	0
14	20230707	192900	77579840	4145	4145	4145	4145	0
15	20230707	192800	77579840	4145	4145	4145	4145	0
16	20230707	192700	77579840	4145	4145	4145	4145	0
17	20230707	192600	77579840	4145	4145	4145	4145	0
18	20230707	192500	77579840	4145	4145	4145	4145	0
19	20230707	192400	77579840	4145	4145	4145	4145	0
20	20230707	192300	77579840	4145	4145	4145	4145	0
21	20230707	192200	77579840	4145	4145	4145	4145	0
22	20230707	192100	77579840	4145	4145	4145	4145	0
23	20230707	192000	77579840	4145	4145	4145	4145	0
24	20230707	191900	77579840	4145	4145	4145	4145	0
25	20230707	191800	77579840	4145	4145	4145	4145	0
26	20230707	191700	77579840	4145	4145	4145	4145	0
27	20230707	191600	77579840	4145	4145	4145	4145	0
28	20230707	191500	77579840	4145	4145	4145	4145	0
29	20230707	191400	77579840	4145	4145	4145	4145	0
30	20230707	191300	77579840	4145	4145	4145	4145	0
31	20230707	191200	77579840	4145	4145	4145	4145	0
32	20230707	191100	77579840	4145	4145	4145	4145	1071
33	20230707	191000	77579840	4145	4145	4145	4145	0
34	20230707	190900	77579840	4145	4145	4145	4145	0
35	20230707	190800	77579840	4145	4145	4145	4145	0
36	20230707	190700	77579840	4145	4145	4145	4145	0
37	20230707	190600	77579840	4145	4145	4145	4145	0
38	20230707	190500	77579840	4145	4145	4145	4145	0
39	20230707	190400	77579840	4145	4145	4145	4145	0
40	20230707	190300	77579840	4145	4145	4145	4145	0
41	20230707	190200	77579840	4145	4145	4145	4145	0
42	20230707	190100	77579840	4145	4145	4145	4145	0
43	20230707	190000	77579840	4145	4145	4145	4145	0
44	20230707	185900	77579840	4145	4145	4145	4145	0
45	20230707	185800	77579840	4145	4145	4145	4145	0
46	20230707	185700	77579840	4145	4145	4145	4145	0
47	20230707	185600	77579840	4145	4145	4145	4145	0
48	20230707	185500	77579840	4145	4145	4145	4145	0
49	20230707	185400	77579840	4145	4145	4145	4145	0
50	20230707	185300	77579840	4145	4145	4145	4145	0
51	20230707	185200	77579840	4145	4145	4145	4145	0
52	20230707	185100	77579840	4145	4145	4145	4145	0
53	20230707	185000	77579840	4145	4145	4145	4145	0
54	20230707	184900	77579840	4145	4145	4145	4145	0
55	20230707	184800	77579840	4145	4145	4145	4145	0
56	20230707	184700	77579840	4145	4145	4145	4145	0
57	20230707	184600	77579840	4145	4145	4145	4145	0
58	20230707	184500	77579840	4145	4145	4145	4145	0
59	20230707	184400	77579840	4145	4145	4145	4145	0
60	20230707	184300	77579840	4145	4145	4145	4145	0
61	20230707	184200	77579840	4145	4145	4145	4145	0
62	20230707	184100	77579840	4145	4145	4145	4145	1071
63	20230707	184000	77579840	4145	4145	4145	4145	0
64	20230707	183900	77579840	4145	4145	4145	4145	0
65	20230707	183800	77579840	4145	4145	4145	4145	0
66	20230707	183700	77579840	4145	4145	4145	4145	0
67	20230707	183600	77579840	4145	4145	4145	4145	0
68	20230707	183500	77579840	4145	4145	4145	4145	0
69	20230707	183400	77579840	4145	4145	4145	4145	0
70	20230707	183300	77579840	4145	4145	4145	4145	0
71	20230707	183200	77579840	4145	4145	4145	4145	0
72	20230707	183100	77579840	4145	4145	4145	4145	0
73	20230707	183000	77579840	4145	4145	4145	4145	0
74	20230707	182900	77579840	4145	4145	4145	4145	0
75	20230707	182800	77579840	4145	4145	4145	4145	0
76	20230707	182700	77579840	4145	4145	4145	4145	0
77	20230707	182600	77579840	4145	4145	4145	4145	0
78	20230707	182500	77579840	4145	4145	4145	4145	0
79	20230707	182400	77579840	4145	4145	4145	4145	0
80	20230707	182300	77579840	4145	4145	4145	4145	0
81	20230707	182200	77579840	4145	4145	4145	4145	0
82	20230707	182100	77579840	4145	4145	4145	4145	0
83	20230707	182000	77579840	4145	4145	4145	4145	0
84	20230707	181900	77579840	4145	4145	4145	4145	0
85	20230707	181800	77579840	4145	4145	4145	4145	0
86	20230707	181700	77579840	4145	4145	4145	4145	0
87	20230707	181600	77579840	4145	4145	4145	4145	0
88	20230707	181500	77579840	4145	4145	4145	4145	0
89	20230707	181400	77579840	4145	4145	4145	4145	0
90	20230707	181300	77579840	4145	4145	4145	4145	0
91	20230707	181200	77579840	4145	4145	4145	4145	0
92	20230707	181100	77579840	4145	4145	4145	4145	1071
93	20230707	181000	77579840	4145	4145	4145	4145	0
94	20230707	180900	77579840	4145	4145	4145	4145	0
95	20230707	180800	77579840	4145	4145	4145	4145	0
96	20230707	180700	77579840	4145	4145	4145	4145	0
97	20230707	180600	77579840	4145	4145	4145	4145	0
98	20230707	180500	77579840	4145	4145	4145	4145	0
99	20230707	180400	77579840	4145	4145	4145	4145	0
100	20230707	180300	77579840	4145	4145	4145	4145	0
101	20230707	180200	77579840	4145	4145	4145	4145	0
102	20230707	180100	77579840	4145	4145	4145	4145	0
103	20230707	180000	77579840	4145	4145	4145	4145	0
104	20230707	175900	77579840	4145	4145	4145	4145	0
105	20230707	175800	77579840	4145	4145	4145	4145	0
106	20230707	175700	77579840	4145	4145	4145	4145	0
107	20230707	175600	77579840	4145	4145	4145	4145	0
108	20230707	175500	77579840	4145	4145	4145	4145	0
109	20230707	175400	77579840	4145	4145	4145	4145	0
110	20230707	175300	77579840	4145	4145	4145	4145	0
111	20230707	175200	77579840	4145	4145	4145	4145	0
112	20230707	175100	77579840	4145	4145	4145	4145	0
113	20230707	175000	77579840	4145	4145	4145	4145	0
114	20230707	174900	77579840	4145	4145	4145	4145	0
115	20230707	174800	77579840	4145	4145	4145	4145	0
116	20230707	174700	77579840	4145	4145	4145	4145	0
117	20230707	174600	77579840	4145	4145	4145	4145	0
118	20230707	174500	77579840	4145	4145	4145	4145	0
119	20230707	174400	77579840	4145	4145	4145	4145	0
120	20230707	174300	77579840	4145	4145	4145	4145	0
121	20230707	174200	77579840	4145	4145	4145	4145	0
122	20230707	174100	77579840	4145	4145	4145	4145	1071
123	20230707	174000	77579840	4145	4145	4145	4145	0
124	20230707	173900	77579840	4145	4145	4145	4145	0
125	20230707	173800	77579840	4145	4145	4145	4145	0
126	20230707	173700	77579840	4145	4145	4145	4145	0
127	20230707	173600	77579840	4145	4145	4145	4145	0
128	20230707	173500	77579840	4145	4145	4145	4145	0
129	20230707	173400	77579840	4145	4145	4145	4145	0
130	20230707	173300	77579840	4145	4145	4145	4145	0
131	20230707	173200	77579840	4145	4145	4145	4145	0
132	20230707	173100	77579840	4145	4145	4145	4145	0
133	20230707	173000	77579840	4145	4145	4145	4145	0
134	20230707	172900	77579840	4145	4145	4145	4145	0
135	20230707	172800	77579840	4145	4145	4145	4145	0
136	20230707	172700	77579840	4145	4145	4145	4145	0
137	20230707	172600	77579840	4145	4145	4145	4145	0
138	20230707	172500	77579840	4145	4145	4145	4145	0
139	20230707	172400	77579840	4145	4145	4145	4145	0
140	20230707	172300	77579840	4145	4145	4145	4145	0
141	20230707	172200	77579840	4145	4145	4145	4145	0
142	20230707	172100	77579840	4145	4145	4145	4145	0
143	20230707	172000	77579840	4145	4145	4145	4145	0
144	20230707	171900	77579840	4145	4145	4145	4145	0
145	20230707	171800	77579840	4145	4145	4145	4145	0
146	20230707	171700	77579840	4145	4145	4145	4145	0
147	20230707	171600	77579840	4145	4145	4145	4145	0
148	20230707	171500	77579840	4145	4145	4145	4145	0
149	20230707	171400	77579840	4145	4145	4145	4145	0
150	20230707	171300	77579840	4145	4145	4145	4145	0
151	20230707	171200	77579840	4145	4145	4145	4145	0
152	20230707	171100	77579840	4145	4145	4145	4145	1071
153	20230707	171000	77579840	4145	4145	4145	4145	0
154	20230707	170900	77579840	4145	4145	4145	4145	0
155	20230707	170800	77579840	4145	4145	4145	4145	0
156	20230707	170700	77579840	4145	4145	4145	4145	0
157	20230707	170600	77579840	4145	4145	4145	4145	0
158	20230707	170500	77579840	4145	4145	4145	4145	0
159	20230707	170400	77579840	4145	4145	4145	4145	0
160	20230707	170300	77579840	4145	4145	4145	4145	0
161	20230707	170200	77579840	4145	4145	4145	4145	0
162	20230707	170100	77579840	4145	4145	4145	4145	0
163	20230707	170000	77579840	4145	4145	4145	4145	0
164	20230707	165900	77579840	4145	4145	4145	4145	0
165	20230707	165800	77579840	4145	4145	4145	4145	0
166	20230707	165700	77579840	4145	4145	4145	4145	0
167	20230707	165600	77579840	4145	4145	4145	4145	0
168	20230707	165500	77579840	4145	4145	4145	4145	0
169	20230707	165400	77579840	4145	4145	4145	4145	0
170	20230707	165300	77579840	4145	4145	4145	4145	0
171	20230707	165200	77579840	4145	4145	4145	4145	0
172	20230707	165100	77579840	4145	4145	4145	4145	0
173	20230707	165000	77579840	4145	4145	4145	4145	0
174	20230707	164900	77579840	4145	4145	4145	4145	0
175	20230707	164800	77579840	4145	4145	4145	4145	0
176	20230707	164700	77579840	4145	4145	4145	4145	0
177	20230707	164600	77579840	4145	4145	4145	4145	0
178	20230707	164500	77579840	4145	4145	4145	4145	0
179	20230707	164400	77579840	4145	4145	4145	4145	0
180	20230707	164300	77579840	4145	4145	4145	4145	0
181	20230707	164200	77579840	4145	4145	4145	4145	0
182	20230707	164100	77579840	4145	4145	4145	4145	1071
183	20230707	164000	77579840	4145	4145	4145	4145	0
184	20230707	163900	77579840	4145	4145	4145	4145	0
185	20230707	163800	77579840	4145	4145	4145	4145	0
186	20230707	163700	77579840	4145	4145	4145	4145	0
187	20230707	163600	77579840	4145	4145	4145	4145	0
188	20230707	163500	77579840	4145	4145	4145	4145	0
189	20230707	163400	77579840	4145	4145	4145	4145	0
190	20230707	163300	77579840	4145	4145	4145	4145	0
191	20230707	163200	77579840	4145	4145	4145	4145	0
192	20230707	163100	77579840	4145	4145	4145	4145	0
193	20230707	163000	77579840	4145	4145	4145	4145	0
194	20230707	162900	77579840	4145	4145	4145	4145	0
195	20230707	162800	77579840	4145	4145	4145	4145	0
196	20230707	162700	77579840	4145	4145	4145	4145	0
197	20230707	162600	77579840	4145	4145	4145	4145	0
198	20230707	162500	77579840	4145	4145	4145	4145	0
199	20230707	162400	77579840	4145	4145	4145	4145	0
200	20230707	162300	77579840	4145	4145	4145	4145	0
201	20230707	162200	77579840	4145	4145	4145	4145	0
202	20230707	162100	77579840	4145	4145	4145	4145	0
203	20230707	162000	77579840	4145	4145	4145	4145	0
204	20230707	161900	77579840	4145	4145	4145	4145	0
205	20230707	161800	77579840	4145	4145	4145	4145	0
206	20230707	161700	77579840	4145	4145	4145	4145	0
207	20230707	161600	77579840	4145	4145	4145	4145	0
208	20230707	161500	77579840	4145	4145	4145	4145	0
209	20230707	161400	77579840	4145	4145	4145	4145	0
210	20230707	161300	77579840	4145	4145	4145	4145	0
211	20230707	161200	77579840	4145	4145	4145	4145	0
212	20230707	161100	77579840	4145	4145	4145	4145	1071
213	20230707	161000	77579840	4145	4145	4145	4145	0
214	20230707	160900	77579840	4145	4145	4145	4145	0
215	20230707	160800	77579840	4145	4145	4145	4145	0
216	20230707	160700	77579840	4145	4145	4145	4145	0
217	20230707	160600	77579840	4145	4145	4145	4145	0
218	20230707	160500	77579840	4145	4145	4145	4145	0
219	20230707	160400	77579840	4145	4145	4145	4145	0
220	20230707	160300	77579840	4145	4145	4145	4145	0
221	20230707	160200	77579840	4145	4145	4145	4145	0
222	20230707	160100	77579840	4145	4145	4145	4145	0
223	20230707	160000	77579840	4145	4145	4145	4145	0
224	20230707	155900	77579840	4145	4145	4145	4145	0
225	20230707	155800	77579840	4145	4145	4145	4145	0
226	20230707	155700	77579840	4145	4145	4145	4145	0
227	20230707	155600	77579840	4145	4145	4145	4145	0
228	20230707	155500	77579840	4145	4145	4145	4145	0
229	20230707	155400	77579840	4145	4145	4145	4145	0
230	20230707	155300	77579840	4145	4145	4145	4145	0
231	20230707	155200	77579840	4145	4145	4145	4145	0
232	20230707	155100	77579840	4145	4145	4145	4145	0
233	20230707	155000	77579840	4145	4145	4145	4145	0
234	20230707	154900	77579840	4145	4145	4145	4145	0
235	20230707	154800	77579840	4145	4145	4145	4145	0
236	20230707	154700	77579840	4145	4145	4145	4145	0
237	20230707	154600	77579840	4145	4145	4145	4145	0
238	20230707	154500	77579840	4145	4145	4145	4145	0
239	20230707	154400	77579840	4145	4145	4145	4145	0
240	20230707	154300	77579840	4145	4145	4145	4145	0
241	20230707	154200	77579840	4145	4145	4145	4145	0
242	20230707	154100	77579840	4145	4145	4145	4145	1071
243	20230707	154000	77579840	4145	4145	4145	4145	0
244	20230707	153900	77579840	4145	4145	4145	4145	0
245	20230707	153800	77579840	4145	4145	4145	4145	0
246	20230707	153700	77579840	4145	4145	4145	4145	0
247	20230707	153600	77579840	4145	4145	4145	4145	0
248	20230707	153500	77579840	4145	4145	4145	4145	0
249	20230707	153400	77579840	4145	4145	4145	4145	0
250	20230707	153300	77579840	4145	4145	4145	4145	0
251	20230707	153200	77579840	4145	4145	4145	4145	0
252	20230707	153100	77579840	4145	4145	4145	4145	0
253	20230707	153000	77579840	4145	4145	4145	4145	1071
254	20230707	152900	73140545	4160	4160	4160	4160	0
255	20230707	152800	73140545	4160	4160	4160	4160	0
256	20230707	152700	73140545	4160	4160	4160	4160	0
257	20230707	152600	73140545	4160	4160	4160	4160	0
258	20230707	152500	73140545	4160	4160	4160	4160	0
259	20230707	152400	73140545	4160	4160	4160	4160	0
260	20230707	152300	73140545	4160	4160	4160	4160	0
261	20230707	152200	73140545	4160	4160	4160	4160	0
262	20230707	152100	73140545	4160	4160	4160	4160	0
263	20230707	152000	73140545	4160	4160	4160	4160	0
264	20230707	151900	73140545	4160	4160	4160	4160	15
265	20230707	151800	73078145	4160	4160	4160	4160	0
266	20230707	151700	73078145	4160	4160	4160	4160	0
267	20230707	151600	73078145	4160	4160	4160	4160	0
268	20230707	151500	73078145	4160	4160	4160	4160	32
269	20230707	151400	72945025	4160	4160	4160	4160	0
270	20230707	151300	72945025	4160	4160	4160	4160	0
271	20230707	151200	72945025	4160	4160	4160	4160	20
272	20230707	151100	72861825	4160	4160	4160	4160	0
273	20230707	151000	72861825	4160	4160	4160	4160	0
274	20230707	150900	72861825	4160	4160	4160	4160	0
275	20230707	150800	72861825	4160	4160	4160	4160	13
276	20230707	150700	72807745	4160	4160	4160	4160	721
277	20230707	150600	69808385	4160	4160	4160	4160	1
278	20230707	150500	69804225	4160	4160	4160	4160	0
279	20230707	150400	69804225	4160	4160	4160	4160	18
280	20230707	150300	69729345	4160	4160	4160	4160	0
281	20230707	150200	69729345	4160	4160	4160	4160	0
282	20230707	150100	69729345	4160	4160	4160	4160	11
283	20230707	150000	69683585	4160	4160	4160	4160	0
284	20230707	145900	69683585	4160	4160	4160	4160	85
285	20230707	145800	69329985	4160	4160	4160	4160	0
286	20230707	145700	69329985	4160	4150	4160	4150	43
287	20230707	145600	69151215	4160	4160	4160	4160	6
288	20230707	145500	69126255	4160	4145	4160	4145	2
289	20230707	145400	69117950	4160	4160	4160	4160	21
290	20230707	145300	69030590	4160	4160	4160	4160	0
291	20230707	145200	69030590	4160	4160	4160	4160	0
292	20230707	145100	69030590	4160	4160	4160	4160	0
293	20230707	145000	69030590	4160	4160	4160	4160	38
294	20230707	144900	68872510	4160	4160	4160	4160	0
295	20230707	144800	68872510	4160	4160	4160	4160	0
296	20230707	144700	68872510	4160	4160	4160	4160	1
297	20230707	144600	68868350	4160	4160	4160	4160	14
298	20230707	144500	68810110	4160	4160	4160	4160	0
299	20230707	144400	68810110	4160	4160	4160	4160	0
300	20230707	144300	68810110	4160	4140	4160	4140	219
301	20230707	144200	67902535	4140	4140	4140	4140	10
302	20230707	144100	67861135	4140	4140	4140	4140	1
303	20230707	144000	67856995	4145	4145	4145	4145	0
304	20230707	143900	67856995	4145	4145	4145	4145	21
305	20230707	143800	67769950	4135	4135	4135	4135	13
306	20230707	143700	67716195	4145	4140	4145	4140	3
307	20230707	143600	67703770	4145	4145	4145	4145	12
308	20230707	143500	67654030	4145	4145	4145	4145	0
309	20230707	143400	67654030	4145	4145	4145	4145	1
310	20230707	143300	67649885	4145	4145	4145	4145	0
311	20230707	143200	67649885	4145	4145	4145	4145	29
312	20230707	143100	67529680	4145	4145	4145	4145	0
313	20230707	143000	67529680	4145	4145	4145	4145	0
314	20230707	142900	67529680	4145	4145	4145	4145	1
315	20230707	142800	67525535	4145	4145	4145	4145	17
316	20230707	142700	67455070	4145	4145	4145	4145	0
317	20230707	142600	67455070	4145	4145	4145	4145	0
318	20230707	142500	67455070	4145	4145	4145	4145	37
319	20230707	142400	67301705	4145	4145	4145	4145	0
320	20230707	142300	67301705	4145	4145	4145	4145	0
321	20230707	142200	67301705	4145	4145	4145	4145	1
322	20230707	142100	67297560	4145	4145	4145	4145	25
323	20230707	142000	67193935	4145	4145	4145	4145	0
324	20230707	141900	67193935	4145	4145	4145	4145	0
325	20230707	141800	67193935	4145	4145	4145	4145	14
326	20230707	141700	67135905	4145	4145	4145	4145	0
327	20230707	141600	67135905	4145	4145	4145	4145	0
328	20230707	141500	67135905	4145	4145	4145	4145	0
329	20230707	141400	67135905	4145	4145	4145	4145	31
330	20230707	141300	67007410	4145	4140	4145	4140	25
331	20230707	141200	66903905	4145	4145	4145	4145	0
332	20230707	141100	66903905	4145	4140	4145	4140	51
333	20230707	141000	66692760	4145	4130	4145	4120	189
334	20230707	140900	65913445	4145	4145	4145	4145	0
335	20230707	140800	65913445	4145	4145	4145	4145	0
336	20230707	140700	65913445	4145	4145	4145	4145	30
337	20230707	140600	65789095	4150	4150	4150	4150	0
338	20230707	140500	65789095	4150	4150	4150	4150	0
339	20230707	140400	65789095	4150	4130	4150	4120	257
340	20230707	140300	64728895	4150	4150	4150	4150	22
341	20230707	140200	64637595	4150	4150	4150	4150	1
342	20230707	140100	64633445	4150	4150	4150	4150	5
343	20230707	140000	64612695	4150	4150	4150	4150	10
344	20230707	135900	64571195	4150	4150	4150	4150	0
345	20230707	135800	64571195	4150	4150	4150	4150	0
346	20230707	135700	64571195	4150	4150	4150	4150	0
347	20230707	135600	64571195	4150	4150	4150	4150	28
348	20230707	135500	64454995	4140	4140	4140	4140	0
349	20230707	135400	64454995	4140	4155	4155	4140	65
350	20230707	135300	64185870	4155	4155	4155	4155	2
351	20230707	135200	64177560	4155	4155	4155	4155	37
352	20230707	135100	64023825	4155	4155	4155	4155	10
353	20230707	135000	63982275	4155	4155	4155	4155	0
354	20230707	134900	63982275	4155	4155	4155	4155	26
355	20230707	134800	63874245	4155	4155	4155	4155	0
356	20230707	134700	63874245	4155	4155	4155	4155	0
357	20230707	134600	63874245	4155	4155	4155	4155	1
358	20230707	134500	63870090	4155	4155	4155	4155	12
359	20230707	134400	63820230	4155	4155	4155	4155	0
360	20230707	134300	63820230	4155	4155	4155	4155	0
361	20230707	134200	63820230	4155	4155	4155	4155	20
362	20230707	134100	63737130	4155	4155	4155	4155	0
363	20230707	134000	63737130	4155	4155	4155	4155	0
364	20230707	133900	63737130	4155	4155	4155	4155	1
365	20230707	133800	63732975	4155	4155	4155	4155	22
366	20230707	133700	63641565	4155	4155	4155	4155	0
367	20230707	133600	63641565	4155	4130	4155	4120	1543
368	20230707	133500	57278670	4155	4140	4155	4140	28
369	20230707	133400	57162735	4140	4140	4140	4140	102
370	20230707	133300	56740455	4140	4140	4140	4140	6
371	20230707	133200	56715615	4140	4140	4140	4140	11
372	20230707	133100	56670075	4140	4140	4140	4140	17
373	20230707	133000	56599695	4140	4140	4140	4140	0
374	20230707	132900	56599695	4140	4140	4140	4140	0
375	20230707	132800	56599695	4140	4140	4140	4140	1
376	20230707	132700	56595555	4140	4140	4140	4140	38
377	20230707	132600	56438235	4140	4140	4140	4140	0
378	20230707	132500	56438235	4140	4140	4140	4140	0
379	20230707	132400	56438235	4140	4140	4140	4140	26
380	20230707	132300	56330595	4140	4140	4140	4140	0
381	20230707	132200	56330595	4140	4140	4140	4140	0
382	20230707	132100	56330595	4140	4140	4140	4140	0
383	20230707	132000	56330595	4140	4140	4140	4140	14
384	20230707	131900	56272635	4140	4140	4140	4140	0
385	20230707	131800	56272635	4140	4140	4140	4140	0
386	20230707	131700	56272635	4140	4140	4140	4140	1
387	20230707	131600	56268495	4140	4140	4140	4140	30
388	20230707	131500	56144295	4140	4140	4140	4140	0
389	20230707	131400	56144295	4140	4140	4140	4140	0
390	20230707	131300	56144295	4140	4140	4140	4140	23
391	20230707	131200	56049075	4140	4140	4140	4140	0
392	20230707	131100	56049075	4140	4140	4140	4140	0
393	20230707	131000	56049075	4140	4140	4140	4140	0
394	20230707	130900	56049075	4140	4130	4140	4130	8
395	20230707	130800	56016025	4130	4130	4130	4130	0
396	20230707	130700	56016025	4130	4130	4130	4130	5
397	20230707	130600	55995375	4140	4130	4140	4130	19
398	20230707	130500	55916895	4130	4130	4130	4130	0
399	20230707	130400	55916895	4130	4130	4130	4130	0
400	20230707	130300	55916895	4130	4130	4130	4130	29
401	20230707	130200	55797125	4140	4130	4140	4130	185
402	20230707	130100	55033065	4140	4140	4140	4140	0
403	20230707	130000	55033065	4140	4140	4140	4140	0
404	20230707	125900	55033065	4140	4140	4140	4140	1
405	20230707	125800	55028925	4140	4140	4140	4140	15
406	20230707	125700	54966825	4140	4140	4140	4140	0
407	20230707	125600	54966825	4140	4140	4140	4140	0
408	20230707	125500	54966825	4140	4140	4140	4130	368
409	20230707	125400	53446605	4140	4140	4140	4140	0
410	20230707	125300	53446605	4140	4140	4140	4140	0
411	20230707	125200	53446605	4140	4140	4140	4140	0
412	20230707	125100	53446605	4140	4135	4140	4135	20
413	20230707	125000	53363825	4140	4140	4140	4140	0
414	20230707	124900	53363825	4140	4140	4140	4140	0
415	20230707	124800	53363825	4140	4140	4140	4140	36
416	20230707	124700	53214785	4140	4140	4140	4140	0
417	20230707	124600	53214785	4140	4140	4140	4140	0
418	20230707	124500	53214785	4140	4140	4140	4140	0
419	20230707	124400	53214785	4140	4140	4140	4140	24
420	20230707	124300	53115425	4140	4130	4140	4130	70
421	20230707	124200	52826315	4140	4140	4140	4140	0
422	20230707	124100	52826315	4140	4140	4140	4140	1
423	20230707	124000	52822175	4140	4135	4140	4135	247
424	20230707	123900	51800675	4140	4140	4140	4140	1
425	20230707	123800	51796535	4140	4140	4140	4140	0
426	20230707	123700	51796535	4140	4140	4140	4140	22
427	20230707	123600	51705455	4140	4140	4140	4140	1
428	20230707	123500	51701315	4140	4140	4140	4140	0
429	20230707	123400	51701315	4140	4140	4140	4135	3
430	20230707	123300	51688900	4140	4140	4140	4140	10
431	20230707	123200	51647500	4140	4140	4140	4140	1
432	20230707	123100	51643360	4140	4140	4140	4140	24
433	20230707	123000	51544000	4140	4140	4140	4140	17
434	20230707	122900	51473620	4140	4140	4140	4140	21
435	20230707	122800	51386680	4140	4140	4140	4140	0
436	20230707	122700	51386680	4140	4140	4140	4140	0
437	20230707	122600	51386680	4140	4140	4140	4140	20
438	20230707	122500	51303880	4140	4140	4140	4140	1
439	20230707	122400	51299740	4135	4135	4135	4135	0
440	20230707	122300	51299740	4135	4135	4135	4135	15
441	20230707	122200	51237715	4135	4135	4135	4135	0
442	20230707	122100	51237715	4135	4135	4135	4135	16
443	20230707	122000	51171555	4140	4140	4140	4140	8
444	20230707	121900	51138435	4140	4140	4140	4140	18
445	20230707	121800	51063915	4140	4140	4140	4140	0
446	20230707	121700	51063915	4140	4140	4140	4140	0
447	20230707	121600	51063915	4140	4140	4140	4140	0
448	20230707	121500	51063915	4140	4140	4140	4130	86
449	20230707	121400	50708375	4140	4130	4140	4130	51
450	20230707	121300	50497735	4140	4140	4140	4140	1
451	20230707	121200	50493595	4135	4135	4135	4135	1375
452	20230707	121100	44807970	4135	4135	4135	4135	63
453	20230707	121000	44547465	4135	4135	4135	4135	52
454	20230707	120900	44332445	4140	4140	4140	4140	586
455	20230707	120800	41906405	4145	4145	4145	4145	11
456	20230707	120700	41860810	4145	4145	4145	4145	0
457	20230707	120600	41860810	4145	4145	4145	4145	0
458	20230707	120500	41860810	4145	4145	4145	4145	1
459	20230707	120400	41856665	4145	4145	4145	4140	24
460	20230707	120300	41757190	4140	4140	4140	4140	2
461	20230707	120200	41748910	4145	4145	4145	4145	1
462	20230707	120100	41744765	4145	4145	4145	4145	10
463	20230707	120000	41703315	4145	4145	4145	4145	0
464	20230707	115900	41703315	4145	4145	4145	4145	1
465	20230707	115800	41699170	4145	4145	4145	4145	0
466	20230707	115700	41699170	4145	4145	4145	4145	126
467	20230707	115600	41176900	4145	4145	4145	4145	0
468	20230707	115500	41176900	4145	4140	4145	4140	2
469	20230707	115400	41168615	4145	4145	4145	4145	15
470	20230707	115300	41106440	4145	4145	4145	4145	0
471	20230707	115200	41106440	4145	4145	4145	4145	152
472	20230707	115100	40476400	4145	4145	4145	4145	0
473	20230707	115000	40476400	4145	4145	4145	4145	35
474	20230707	114900	40331325	4145	4145	4145	4145	0
475	20230707	114800	40331325	4145	4145	4145	4145	0
476	20230707	114700	40331325	4145	4145	4145	4145	1
477	20230707	114600	40327180	4145	4145	4145	4145	23
478	20230707	114500	40231845	4145	4145	4145	4145	0
479	20230707	114400	40231845	4145	4145	4145	4145	0
480	20230707	114300	40231845	4145	4145	4145	4145	12
481	20230707	114200	40182105	4145	4145	4145	4145	0
482	20230707	114100	40182105	4145	4145	4145	4145	0
483	20230707	114000	40182105	4145	4145	4145	4145	0
484	20230707	113900	40182105	4145	4145	4145	4145	28
485	20230707	113800	40066045	4145	4145	4145	4145	0
486	20230707	113700	40066045	4145	4145	4145	4145	112
487	20230707	113600	39601805	4145	4145	4145	4145	21
488	20230707	113500	39514760	4145	4145	4145	4145	0
489	20230707	113400	39514760	4145	4145	4145	4145	0
490	20230707	113300	39514760	4145	4145	4145	4145	501
491	20230707	113200	37438115	4145	4145	4145	4145	28
492	20230707	113100	37322055	4145	4140	4145	4140	96
493	20230707	113000	36924610	4145	4140	4145	4140	24
494	20230707	112900	36825245	4145	4145	4145	4145	1
495	20230707	112800	36821100	4145	4145	4145	4145	15
496	20230707	112700	36758925	4140	4140	4140	4140	140
497	20230707	112600	36179325	4145	4145	4145	4145	0
498	20230707	112500	36179325	4145	4145	4145	4145	37
499	20230707	112400	36025960	4145	4145	4145	4145	0
500	20230707	112300	36025960	4145	4145	4145	4145	0
501	20230707	112200	36025960	4145	4140	4145	4140	186
502	20230707	112100	35255915	4145	4145	4145	4145	14
503	20230707	112000	35197885	4145	4145	4145	4145	6
504	20230707	111900	35173015	4145	4145	4145	4145	0
505	20230707	111800	35173015	4145	4145	4145	4145	37
506	20230707	111700	35019650	4145	4145	4145	4145	0
507	20230707	111600	35019650	4145	4145	4145	4145	0
508	20230707	111500	35019650	4145	4145	4145	4145	0
509	20230707	111400	35019650	4145	4145	4145	4145	13
510	20230707	111300	34965765	4145	4145	4145	4145	0
511	20230707	111200	34965765	4145	4145	4145	4145	1
512	20230707	111100	34961620	4145	4145	4145	4145	0
513	20230707	111000	34961620	4145	4145	4145	4145	11
514	20230707	110900	34916025	4145	4145	4145	4145	7
515	20230707	110800	34887010	4145	4155	4155	4145	397
516	20230707	110700	33240435	4155	4155	4155	4155	28
517	20230707	110600	33124095	4155	4155	4155	4155	0
518	20230707	110500	33124095	4155	4155	4155	4155	0
519	20230707	110400	33124095	4155	4155	4155	4155	3
520	20230707	110300	33111630	4155	4155	4155	4155	19
521	20230707	110200	33032685	4155	4155	4155	4155	0
522	20230707	110100	33032685	4155	4155	4155	4155	0
523	20230707	110000	33032685	4155	4155	4155	4155	37
524	20230707	105900	32878950	4155	4155	4155	4155	1
525	20230707	105800	32874795	4155	4155	4155	4155	0
526	20230707	105700	32874795	4155	4155	4155	4155	1
527	20230707	105600	32870640	4155	4155	4155	4145	1331
528	20230707	105500	27353395	4155	4145	4155	4145	2
529	20230707	105400	27345095	4155	4145	4155	4145	51
530	20230707	105300	27133690	4160	4160	4160	4160	1
531	20230707	105200	27129530	4160	4160	4160	4160	30
532	20230707	105100	27004730	4160	4150	4160	4150	189
533	20230707	105000	26220370	4160	4155	4160	4150	2001
534	20230707	104900	17912780	4160	4165	4165	4160	24
535	20230707	104800	17812825	4165	4165	4165	4165	1
536	20230707	104700	17808660	4165	4165	4165	4165	0
537	20230707	104600	17808660	4165	4165	4165	4165	1
538	20230707	104500	17804495	4160	4160	4160	4160	909
539	20230707	104400	14023055	4170	4170	4170	4170	0
540	20230707	104300	14023055	4170	4170	4170	4170	2
541	20230707	104200	14014715	4170	4170	4170	4170	10
542	20230707	104100	13973015	4170	4170	4170	4170	0
543	20230707	104000	13973015	4170	4170	4170	4170	0
544	20230707	103900	13973015	4170	4160	4170	4160	70
545	20230707	103800	13681805	4170	4170	4170	4170	44
546	20230707	103700	13498325	4170	4170	4170	4170	0
547	20230707	103600	13498325	4170	4170	4170	4170	0
548	20230707	103500	13498325	4170	4170	4170	4170	1
549	20230707	103400	13494155	4170	4165	4170	4160	31
550	20230707	103300	13365025	4170	4170	4170	4170	0
551	20230707	103200	13365025	4170	4170	4170	4170	0
552	20230707	103100	13365025	4170	4170	4170	4170	31
553	20230707	103000	13235755	4170	4170	4170	4170	7
554	20230707	102900	13206565	4170	4170	4170	4170	0
555	20230707	102800	13206565	4170	4170	4170	4170	0
556	20230707	102700	13206565	4170	4170	4170	4170	23
557	20230707	102600	13110655	4170	4165	4170	4165	10
558	20230707	102500	13068995	4170	4170	4170	4170	0
559	20230707	102400	13068995	4170	4170	4170	4170	35
560	20230707	102300	12923045	4170	4170	4170	4170	0
561	20230707	102200	12923045	4170	4170	4170	4170	0
562	20230707	102100	12923045	4170	4175	4175	4170	307
563	20230707	102000	11641355	4175	4175	4175	4175	27
564	20230707	101900	11528630	4175	4175	4175	4175	0
565	20230707	101800	11528630	4175	4175	4175	4175	0
566	20230707	101700	11528630	4175	4175	4175	4175	1
567	20230707	101600	11524455	4175	4175	4175	4175	34
568	20230707	101500	11382505	4175	4175	4175	4175	0
569	20230707	101400	11382505	4175	4175	4175	4175	0
570	20230707	101300	11382505	4175	4175	4175	4175	33
571	20230707	101200	11244730	4175	4175	4175	4175	1
572	20230707	101100	11240555	4175	4175	4175	4175	0
573	20230707	101000	11240555	4175	4175	4175	4175	0
574	20230707	100900	11240555	4175	4175	4175	4175	15
575	20230707	100800	11177930	4175	4175	4175	4175	0
576	20230707	100700	11177930	4175	4175	4175	4175	0
577	20230707	100600	11177930	4175	4175	4175	4175	13
578	20230707	100500	11123655	4175	4165	4175	4160	27
579	20230707	100400	11011255	4175	4175	4175	4175	1
580	20230707	100300	11007080	4175	4175	4175	4175	0
581	20230707	100200	11007080	4175	4175	4175	4175	34
582	20230707	100100	10865130	4175	4165	4175	4165	507
583	20230707	100000	8753465	4175	4175	4175	4170	100
584	20230707	095900	8336455	4175	4170	4175	4170	4
585	20230707	095800	8319770	4170	4170	4170	4170	20
586	20230707	095700	8236370	4170	4170	4170	4170	0
587	20230707	095600	8236370	4170	4170	4170	4170	0
588	20230707	095500	8236370	4170	4170	4170	4170	23
589	20230707	095400	8140460	4170	4170	4170	4170	1
590	20230707	095300	8136290	4175	4175	4175	4175	0
591	20230707	095200	8136290	4175	4175	4175	4175	1
592	20230707	095100	8132115	4170	4175	4175	4170	23
593	20230707	095000	8036115	4175	4175	4175	4175	0
594	20230707	094900	8036115	4175	4175	4175	4175	0
595	20230707	094800	8036115	4175	4175	4175	4175	17
596	20230707	094700	7965140	4175	4175	4175	4175	0
597	20230707	094600	7965140	4175	4175	4175	4175	0
598	20230707	094500	7965140	4175	4175	4175	4170	12
599	20230707	094400	7915090	4175	4175	4175	4175	38
600	20230707	094300	7756440	4175	4175	4175	4175	0
601	20230707	094200	7756440	4175	4175	4175	4175	0
602	20230707	094100	7756440	4175	4175	4175	4175	1
603	20230707	094000	7752265	4175	4175	4175	4175	25
604	20230707	093900	7647890	4175	4175	4175	4175	15
605	20230707	093800	7585265	4175	4175	4175	4175	1
606	20230707	093700	7581090	4175	4175	4175	4175	33
607	20230707	093600	7443315	4175	4175	4175	4175	0
608	20230707	093500	7443315	4175	4175	4175	4175	0
609	20230707	093400	7443315	4175	4175	4175	4175	1
610	20230707	093300	7439140	4175	4175	4175	4175	26
611	20230707	093200	7330590	4175	4175	4175	4175	0
612	20230707	093100	7330590	4175	4170	4175	4170	36
613	20230707	093000	7180465	4175	4175	4175	4165	29
614	20230707	092900	7059550	4175	4175	4175	4175	1
615	20230707	092800	7055375	4175	4175	4175	4175	0
616	20230707	092700	7055375	4175	4175	4175	4175	1
617	20230707	092600	7051200	4180	4180	4180	4180	27
618	20230707	092500	6938340	4180	4180	4180	4180	0
619	20230707	092400	6938340	4180	4180	4180	4180	0
620	20230707	092300	6938340	4180	4170	4180	4170	11
621	20230707	092200	6892460	4180	4180	4180	4175	32
622	20230707	092100	6758750	4180	4180	4180	4160	26
623	20230707	092000	6650550	4180	4180	4180	4165	466
624	20230707	091900	4709570	4175	4180	4180	4175	33
625	20230707	091800	4571660	4180	4180	4180	4180	0
626	20230707	091700	4571660	4180	4180	4180	4170	62
627	20230707	091600	4313100	4180	4180	4180	4180	2
628	20230707	091500	4304740	4180	4170	4180	4165	333
629	20230707	091400	2916490	4180	4180	4180	4180	1
630	20230707	091300	2912310	4180	4180	4180	4180	0
631	20230707	091200	2912310	4180	4170	4185	4170	74
632	20230707	091100	2603705	4170	4175	4185	4170	110
633	20230707	091000	2144985	4175	4180	4185	4175	6
634	20230707	090900	2119910	4185	4185	4185	4185	72
635	20230707	090800	1818590	4185	4185	4185	4185	24
636	20230707	090700	1718150	4185	4185	4185	4185	6
637	20230707	090600	1693040	4185	4185	4185	4185	0
638	20230707	090500	1693040	4185	4180	4185	4180	56
639	20230707	090400	1458955	4180	4180	4180	4180	30
640	20230707	090300	1333555	4180	4185	4185	4180	2
641	20230707	090200	1325190	4185	4185	4185	4185	0
642	20230707	090100	1325190	4185	4180	4185	4180	79
643	20230707	090000	994845	4185	4180	4185	4180	238