KissMeData/334890/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	204200	91883415	4645	4645	4645	4645	407
3	20230704	204100	91883415	4645	4645	4645	4645	0
4	20230704	204000	91883415	4645	4645	4645	4645	0
5	20230704	203900	91883415	4645	4645	4645	4645	0
6	20230704	203800	91883415	4645	4645	4645	4645	0
7	20230704	203700	91883415	4645	4645	4645	4645	0
8	20230704	203600	91883415	4645	4645	4645	4645	0
9	20230704	203500	91883415	4645	4645	4645	4645	0
10	20230704	203400	91883415	4645	4645	4645	4645	0
11	20230704	203300	91883415	4645	4645	4645	4645	0
12	20230704	203200	91883415	4645	4645	4645	4645	0
13	20230704	203100	91883415	4645	4645	4645	4645	0
14	20230704	203000	91883415	4645	4645	4645	4645	0
15	20230704	202900	91883415	4645	4645	4645	4645	0
16	20230704	202800	91883415	4645	4645	4645	4645	0
17	20230704	202700	91883415	4645	4645	4645	4645	0
18	20230704	202600	91883415	4645	4645	4645	4645	0
19	20230704	202500	91883415	4645	4645	4645	4645	0
20	20230704	202400	91883415	4645	4645	4645	4645	0
21	20230704	202300	91883415	4645	4645	4645	4645	0
22	20230704	202200	91883415	4645	4645	4645	4645	0
23	20230704	202100	91883415	4645	4645	4645	4645	0
24	20230704	202000	91883415	4645	4645	4645	4645	0
25	20230704	201900	91883415	4645	4645	4645	4645	0
26	20230704	201800	91883415	4645	4645	4645	4645	0
27	20230704	201700	91883415	4645	4645	4645	4645	0
28	20230704	201600	91883415	4645	4645	4645	4645	0
29	20230704	201500	91883415	4645	4645	4645	4645	0
30	20230704	201400	91883415	4645	4645	4645	4645	0
31	20230704	201300	91883415	4645	4645	4645	4645	0
32	20230704	201200	91883415	4645	4645	4645	4645	407
33	20230704	201100	91883415	4645	4645	4645	4645	0
34	20230704	201000	91883415	4645	4645	4645	4645	0
35	20230704	200900	91883415	4645	4645	4645	4645	0
36	20230704	200800	91883415	4645	4645	4645	4645	0
37	20230704	200700	91883415	4645	4645	4645	4645	0
38	20230704	200600	91883415	4645	4645	4645	4645	0
39	20230704	200500	91883415	4645	4645	4645	4645	0
40	20230704	200400	91883415	4645	4645	4645	4645	0
41	20230704	200300	91883415	4645	4645	4645	4645	0
42	20230704	200200	91883415	4645	4645	4645	4645	0
43	20230704	200100	91883415	4645	4645	4645	4645	0
44	20230704	200000	91883415	4645	4645	4645	4645	0
45	20230704	195900	91883415	4645	4645	4645	4645	0
46	20230704	195800	91883415	4645	4645	4645	4645	0
47	20230704	195700	91883415	4645	4645	4645	4645	0
48	20230704	195600	91883415	4645	4645	4645	4645	0
49	20230704	195500	91883415	4645	4645	4645	4645	0
50	20230704	195400	91883415	4645	4645	4645	4645	0
51	20230704	195300	91883415	4645	4645	4645	4645	0
52	20230704	195200	91883415	4645	4645	4645	4645	0
53	20230704	195100	91883415	4645	4645	4645	4645	0
54	20230704	195000	91883415	4645	4645	4645	4645	0
55	20230704	194900	91883415	4645	4645	4645	4645	0
56	20230704	194800	91883415	4645	4645	4645	4645	0
57	20230704	194700	91883415	4645	4645	4645	4645	0
58	20230704	194600	91883415	4645	4645	4645	4645	0
59	20230704	194500	91883415	4645	4645	4645	4645	0
60	20230704	194400	91883415	4645	4645	4645	4645	0
61	20230704	194300	91883415	4645	4645	4645	4645	0
62	20230704	194200	91883415	4645	4645	4645	4645	407
63	20230704	194100	91883415	4645	4645	4645	4645	0
64	20230704	194000	91883415	4645	4645	4645	4645	0
65	20230704	193900	91883415	4645	4645	4645	4645	0
66	20230704	193800	91883415	4645	4645	4645	4645	0
67	20230704	193700	91883415	4645	4645	4645	4645	0
68	20230704	193600	91883415	4645	4645	4645	4645	0
69	20230704	193500	91883415	4645	4645	4645	4645	0
70	20230704	193400	91883415	4645	4645	4645	4645	0
71	20230704	193300	91883415	4645	4645	4645	4645	0
72	20230704	193200	91883415	4645	4645	4645	4645	0
73	20230704	193100	91883415	4645	4645	4645	4645	0
74	20230704	193000	91883415	4645	4645	4645	4645	0
75	20230704	192900	91883415	4645	4645	4645	4645	0
76	20230704	192800	91883415	4645	4645	4645	4645	0
77	20230704	192700	91883415	4645	4645	4645	4645	0
78	20230704	192600	91883415	4645	4645	4645	4645	0
79	20230704	192500	91883415	4645	4645	4645	4645	0
80	20230704	192400	91883415	4645	4645	4645	4645	0
81	20230704	192300	91883415	4645	4645	4645	4645	0
82	20230704	192200	91883415	4645	4645	4645	4645	0
83	20230704	192100	91883415	4645	4645	4645	4645	0
84	20230704	192000	91883415	4645	4645	4645	4645	0
85	20230704	191900	91883415	4645	4645	4645	4645	0
86	20230704	191800	91883415	4645	4645	4645	4645	0
87	20230704	191700	91883415	4645	4645	4645	4645	0
88	20230704	191600	91883415	4645	4645	4645	4645	0
89	20230704	191500	91883415	4645	4645	4645	4645	0
90	20230704	191400	91883415	4645	4645	4645	4645	0
91	20230704	191300	91883415	4645	4645	4645	4645	0
92	20230704	191200	91883415	4645	4645	4645	4645	407
93	20230704	191100	91883415	4645	4645	4645	4645	0
94	20230704	191000	91883415	4645	4645	4645	4645	0
95	20230704	190900	91883415	4645	4645	4645	4645	0
96	20230704	190800	91883415	4645	4645	4645	4645	0
97	20230704	190700	91883415	4645	4645	4645	4645	0
98	20230704	190600	91883415	4645	4645	4645	4645	0
99	20230704	190500	91883415	4645	4645	4645	4645	0
100	20230704	190400	91883415	4645	4645	4645	4645	0
101	20230704	190300	91883415	4645	4645	4645	4645	0
102	20230704	190200	91883415	4645	4645	4645	4645	0
103	20230704	190100	91883415	4645	4645	4645	4645	0
104	20230704	190000	91883415	4645	4645	4645	4645	0
105	20230704	185900	91883415	4645	4645	4645	4645	0
106	20230704	185800	91883415	4645	4645	4645	4645	0
107	20230704	185700	91883415	4645	4645	4645	4645	0
108	20230704	185600	91883415	4645	4645	4645	4645	0
109	20230704	185500	91883415	4645	4645	4645	4645	0
110	20230704	185400	91883415	4645	4645	4645	4645	0
111	20230704	185300	91883415	4645	4645	4645	4645	0
112	20230704	185200	91883415	4645	4645	4645	4645	0
113	20230704	185100	91883415	4645	4645	4645	4645	0
114	20230704	185000	91883415	4645	4645	4645	4645	0
115	20230704	184900	91883415	4645	4645	4645	4645	0
116	20230704	184800	91883415	4645	4645	4645	4645	0
117	20230704	184700	91883415	4645	4645	4645	4645	0
118	20230704	184600	91883415	4645	4645	4645	4645	0
119	20230704	184500	91883415	4645	4645	4645	4645	0
120	20230704	184400	91883415	4645	4645	4645	4645	0
121	20230704	184300	91883415	4645	4645	4645	4645	0
122	20230704	184200	91883415	4645	4645	4645	4645	407
123	20230704	184100	91883415	4645	4645	4645	4645	0
124	20230704	184000	91883415	4645	4645	4645	4645	0
125	20230704	183900	91883415	4645	4645	4645	4645	0
126	20230704	183800	91883415	4645	4645	4645	4645	0
127	20230704	183700	91883415	4645	4645	4645	4645	0
128	20230704	183600	91883415	4645	4645	4645	4645	0
129	20230704	183500	91883415	4645	4645	4645	4645	0
130	20230704	183400	91883415	4645	4645	4645	4645	0
131	20230704	183300	91883415	4645	4645	4645	4645	0
132	20230704	183200	91883415	4645	4645	4645	4645	0
133	20230704	183100	91883415	4645	4645	4645	4645	0
134	20230704	183000	91883415	4645	4645	4645	4645	0
135	20230704	182900	91883415	4645	4645	4645	4645	0
136	20230704	182800	91883415	4645	4645	4645	4645	0
137	20230704	182700	91883415	4645	4645	4645	4645	0
138	20230704	182600	91883415	4645	4645	4645	4645	0
139	20230704	182500	91883415	4645	4645	4645	4645	0
140	20230704	182400	91883415	4645	4645	4645	4645	0
141	20230704	182300	91883415	4645	4645	4645	4645	0
142	20230704	182200	91883415	4645	4645	4645	4645	0
143	20230704	182100	91883415	4645	4645	4645	4645	0
144	20230704	182000	91883415	4645	4645	4645	4645	0
145	20230704	181900	91883415	4645	4645	4645	4645	0
146	20230704	181800	91883415	4645	4645	4645	4645	0
147	20230704	181700	91883415	4645	4645	4645	4645	0
148	20230704	181600	91883415	4645	4645	4645	4645	0
149	20230704	181500	91883415	4645	4645	4645	4645	0
150	20230704	181400	91883415	4645	4645	4645	4645	0
151	20230704	181300	91883415	4645	4645	4645	4645	0
152	20230704	181200	91883415	4645	4645	4645	4645	407
153	20230704	181100	91883415	4645	4645	4645	4645	0
154	20230704	181000	91883415	4645	4645	4645	4645	0
155	20230704	180900	91883415	4645	4645	4645	4645	0
156	20230704	180800	91883415	4645	4645	4645	4645	0
157	20230704	180700	91883415	4645	4645	4645	4645	0
158	20230704	180600	91883415	4645	4645	4645	4645	0
159	20230704	180500	91883415	4645	4645	4645	4645	0
160	20230704	180400	91883415	4645	4645	4645	4645	0
161	20230704	180300	91883415	4645	4645	4645	4645	0
162	20230704	180200	91883415	4645	4645	4645	4645	0
163	20230704	180100	91883415	4645	4645	4645	4645	0
164	20230704	180000	91883415	4645	4645	4645	4645	0
165	20230704	175900	91883415	4645	4645	4645	4645	0
166	20230704	175800	91883415	4645	4645	4645	4645	0
167	20230704	175700	91883415	4645	4645	4645	4645	0
168	20230704	175600	91883415	4645	4645	4645	4645	0
169	20230704	175500	91883415	4645	4645	4645	4645	0
170	20230704	175400	91883415	4645	4645	4645	4645	0
171	20230704	175300	91883415	4645	4645	4645	4645	0
172	20230704	175200	91883415	4645	4645	4645	4645	0
173	20230704	175100	91883415	4645	4645	4645	4645	0
174	20230704	175000	91883415	4645	4645	4645	4645	0
175	20230704	174900	91883415	4645	4645	4645	4645	0
176	20230704	174800	91883415	4645	4645	4645	4645	0
177	20230704	174700	91883415	4645	4645	4645	4645	0
178	20230704	174600	91883415	4645	4645	4645	4645	0
179	20230704	174500	91883415	4645	4645	4645	4645	0
180	20230704	174400	91883415	4645	4645	4645	4645	0
181	20230704	174300	91883415	4645	4645	4645	4645	0
182	20230704	174200	91883415	4645	4645	4645	4645	407
183	20230704	174100	91883415	4645	4645	4645	4645	0
184	20230704	174000	91883415	4645	4645	4645	4645	0
185	20230704	173900	91883415	4645	4645	4645	4645	0
186	20230704	173800	91883415	4645	4645	4645	4645	0
187	20230704	173700	91883415	4645	4645	4645	4645	0
188	20230704	173600	91883415	4645	4645	4645	4645	0
189	20230704	173500	91883415	4645	4645	4645	4645	0
190	20230704	173400	91883415	4645	4645	4645	4645	0
191	20230704	173300	91883415	4645	4645	4645	4645	0
192	20230704	173200	91883415	4645	4645	4645	4645	0
193	20230704	173100	91883415	4645	4645	4645	4645	0
194	20230704	173000	91883415	4645	4645	4645	4645	0
195	20230704	172900	91883415	4645	4645	4645	4645	0
196	20230704	172800	91883415	4645	4645	4645	4645	0
197	20230704	172700	91883415	4645	4645	4645	4645	0
198	20230704	172600	91883415	4645	4645	4645	4645	0
199	20230704	172500	91883415	4645	4645	4645	4645	0
200	20230704	172400	91883415	4645	4645	4645	4645	0
201	20230704	172300	91883415	4645	4645	4645	4645	0
202	20230704	172200	91883415	4645	4645	4645	4645	0
203	20230704	172100	91883415	4645	4645	4645	4645	0
204	20230704	172000	91883415	4645	4645	4645	4645	0
205	20230704	171900	91883415	4645	4645	4645	4645	0
206	20230704	171800	91883415	4645	4645	4645	4645	0
207	20230704	171700	91883415	4645	4645	4645	4645	0
208	20230704	171600	91883415	4645	4645	4645	4645	0
209	20230704	171500	91883415	4645	4645	4645	4645	0
210	20230704	171400	91883415	4645	4645	4645	4645	0
211	20230704	171300	91883415	4645	4645	4645	4645	0
212	20230704	171200	91883415	4645	4645	4645	4645	407
213	20230704	171100	91883415	4645	4645	4645	4645	0
214	20230704	171000	91883415	4645	4645	4645	4645	0
215	20230704	170900	91883415	4645	4645	4645	4645	0
216	20230704	170800	91883415	4645	4645	4645	4645	0
217	20230704	170700	91883415	4645	4645	4645	4645	0
218	20230704	170600	91883415	4645	4645	4645	4645	0
219	20230704	170500	91883415	4645	4645	4645	4645	0
220	20230704	170400	91883415	4645	4645	4645	4645	0
221	20230704	170300	91883415	4645	4645	4645	4645	0
222	20230704	170200	91883415	4645	4645	4645	4645	0
223	20230704	170100	91883415	4645	4645	4645	4645	0
224	20230704	170000	91883415	4645	4645	4645	4645	0
225	20230704	165900	91883415	4645	4645	4645	4645	0
226	20230704	165800	91883415	4645	4645	4645	4645	0
227	20230704	165700	91883415	4645	4645	4645	4645	0
228	20230704	165600	91883415	4645	4645	4645	4645	0
229	20230704	165500	91883415	4645	4645	4645	4645	0
230	20230704	165400	91883415	4645	4645	4645	4645	0
231	20230704	165300	91883415	4645	4645	4645	4645	0
232	20230704	165200	91883415	4645	4645	4645	4645	0
233	20230704	165100	91883415	4645	4645	4645	4645	0
234	20230704	165000	91883415	4645	4645	4645	4645	0
235	20230704	164900	91883415	4645	4645	4645	4645	0
236	20230704	164800	91883415	4645	4645	4645	4645	0
237	20230704	164700	91883415	4645	4645	4645	4645	0
238	20230704	164600	91883415	4645	4645	4645	4645	0
239	20230704	164500	91883415	4645	4645	4645	4645	0
240	20230704	164400	91883415	4645	4645	4645	4645	0
241	20230704	164300	91883415	4645	4645	4645	4645	0
242	20230704	164200	91883415	4645	4645	4645	4645	407
243	20230704	164100	91883415	4645	4645	4645	4645	0
244	20230704	164000	91883415	4645	4645	4645	4645	0
245	20230704	163900	91883415	4645	4645	4645	4645	0
246	20230704	163800	91883415	4645	4645	4645	4645	0
247	20230704	163700	91883415	4645	4645	4645	4645	0
248	20230704	163600	91883415	4645	4645	4645	4645	0
249	20230704	163500	91883415	4645	4645	4645	4645	0
250	20230704	163400	91883415	4645	4645	4645	4645	0
251	20230704	163300	91883415	4645	4645	4645	4645	0
252	20230704	163200	91883415	4645	4645	4645	4645	0
253	20230704	163100	91883415	4645	4645	4645	4645	0
254	20230704	163000	91883415	4645	4645	4645	4645	0
255	20230704	162900	91883415	4645	4645	4645	4645	0
256	20230704	162800	91883415	4645	4645	4645	4645	0
257	20230704	162700	91883415	4645	4645	4645	4645	0
258	20230704	162600	91883415	4645	4645	4645	4645	0
259	20230704	162500	91883415	4645	4645	4645	4645	0
260	20230704	162400	91883415	4645	4645	4645	4645	0
261	20230704	162300	91883415	4645	4645	4645	4645	0
262	20230704	162200	91883415	4645	4645	4645	4645	0
263	20230704	162100	91883415	4645	4645	4645	4645	0
264	20230704	162000	91883415	4645	4645	4645	4645	0
265	20230704	161900	91883415	4645	4645	4645	4645	0
266	20230704	161800	91883415	4645	4645	4645	4645	0
267	20230704	161700	91883415	4645	4645	4645	4645	0
268	20230704	161600	91883415	4645	4645	4645	4645	0
269	20230704	161500	91883415	4645	4645	4645	4645	0
270	20230704	161400	91883415	4645	4645	4645	4645	0
271	20230704	161300	91883415	4645	4645	4645	4645	0
272	20230704	161200	91883415	4645	4645	4645	4645	407
273	20230704	161100	91883415	4645	4645	4645	4645	0
274	20230704	161000	91883415	4645	4645	4645	4645	0
275	20230704	160900	91883415	4645	4645	4645	4645	0
276	20230704	160800	91883415	4645	4645	4645	4645	0
277	20230704	160700	91883415	4645	4645	4645	4645	0
278	20230704	160600	91883415	4645	4645	4645	4645	0
279	20230704	160500	91883415	4645	4645	4645	4645	0
280	20230704	160400	91883415	4645	4645	4645	4645	0
281	20230704	160300	91883415	4645	4645	4645	4645	0
282	20230704	160200	91883415	4645	4645	4645	4645	0
283	20230704	160100	91883415	4645	4645	4645	4645	0
284	20230704	160000	91883415	4645	4645	4645	4645	0
285	20230704	155900	91883415	4645	4645	4645	4645	0
286	20230704	155800	91883415	4645	4645	4645	4645	0
287	20230704	155700	91883415	4645	4645	4645	4645	0
288	20230704	155600	91883415	4645	4645	4645	4645	0
289	20230704	155500	91883415	4645	4645	4645	4645	0
290	20230704	155400	91883415	4645	4645	4645	4645	0
291	20230704	155300	91883415	4645	4645	4645	4645	0
292	20230704	155200	91883415	4645	4645	4645	4645	0
293	20230704	155100	91883415	4645	4645	4645	4645	0
294	20230704	155000	91883415	4645	4645	4645	4645	0
295	20230704	154900	91883415	4645	4645	4645	4645	0
296	20230704	154800	91883415	4645	4645	4645	4645	0
297	20230704	154700	91883415	4645	4645	4645	4645	0
298	20230704	154600	91883415	4645	4645	4645	4645	0
299	20230704	154500	91883415	4645	4645	4645	4645	0
300	20230704	154400	91883415	4645	4645	4645	4645	0
301	20230704	154300	91883415	4645	4645	4645	4645	0
302	20230704	154200	91883415	4645	4645	4645	4645	407
303	20230704	154100	91883415	4645	4645	4645	4645	0
304	20230704	154000	91883415	4645	4645	4645	4645	0
305	20230704	153900	91883415	4645	4645	4645	4645	0
306	20230704	153800	91883415	4645	4645	4645	4645	0
307	20230704	153700	91883415	4645	4645	4645	4645	0
308	20230704	153600	91883415	4645	4645	4645	4645	0
309	20230704	153500	91883415	4645	4645	4645	4645	0
310	20230704	153400	91883415	4645	4645	4645	4645	0
311	20230704	153300	91883415	4645	4645	4645	4645	0
312	20230704	153200	91883415	4645	4645	4645	4645	0
313	20230704	153100	91883415	4645	4645	4645	4645	0
314	20230704	153000	91883415	4645	4645	4645	4645	407
315	20230704	152900	89992900	4655	4655	4655	4655	0
316	20230704	152800	89992900	4655	4655	4655	4655	0
317	20230704	152700	89992900	4655	4655	4655	4655	0
318	20230704	152600	89992900	4655	4655	4655	4655	0
319	20230704	152500	89992900	4655	4655	4655	4655	0
320	20230704	152400	89992900	4655	4655	4655	4655	0
321	20230704	152300	89992900	4655	4655	4655	4655	0
322	20230704	152200	89992900	4655	4655	4655	4655	0
323	20230704	152100	89992900	4655	4655	4655	4655	0
324	20230704	152000	89992900	4655	4655	4655	4655	0
325	20230704	151900	89992900	4655	4655	4655	4655	0
326	20230704	151800	89992900	4655	4655	4655	4655	0
327	20230704	151700	89992900	4655	4655	4655	4655	54
328	20230704	151600	89741530	4655	4655	4655	4655	0
329	20230704	151500	89741530	4655	4655	4655	4655	0
330	20230704	151400	89741530	4655	4655	4655	4655	0
331	20230704	151300	89741530	4655	4655	4655	4655	51
332	20230704	151200	89504125	4655	4655	4655	4655	0
333	20230704	151100	89504125	4655	4655	4655	4655	0
334	20230704	151000	89504125	4655	4655	4655	4655	10
335	20230704	150900	89457575	4655	4655	4655	4655	51
336	20230704	150800	89220170	4650	4650	4650	4650	0
337	20230704	150700	89220170	4650	4650	4650	4650	0
338	20230704	150600	89220170	4650	4655	4655	4650	256
339	20230704	150500	88029515	4655	4655	4655	4655	0
340	20230704	150400	88029515	4655	4655	4655	4655	0
341	20230704	150300	88029515	4655	4655	4655	4655	0
342	20230704	150200	88029515	4655	4655	4655	4655	51
343	20230704	150100	87792110	4655	4655	4655	4655	0
344	20230704	150000	87792110	4655	4655	4655	4655	0
345	20230704	145900	87792110	4655	4655	4655	4655	0
346	20230704	145800	87792110	4655	4655	4655	4655	51
347	20230704	145700	87554705	4650	4650	4650	4650	0
348	20230704	145600	87554705	4650	4650	4650	4650	0
349	20230704	145500	87554705	4650	4655	4655	4650	151
350	20230704	145400	86852300	4655	4655	4655	4655	1
351	20230704	145300	86847645	4655	4655	4655	4655	200
352	20230704	145200	85916645	4655	4655	4655	4655	0
353	20230704	145100	85916645	4655	4655	4655	4655	51
354	20230704	145000	85679240	4655	4655	4655	4655	0
355	20230704	144900	85679240	4655	4655	4655	4655	3
356	20230704	144800	85665275	4655	4655	4655	4655	51
357	20230704	144700	85427870	4655	4655	4655	4655	0
358	20230704	144600	85427870	4655	4655	4655	4655	0
359	20230704	144500	85427870	4655	4655	4655	4655	0
360	20230704	144400	85427870	4655	4655	4655	4655	51
361	20230704	144300	85190465	4655	4655	4655	4655	0
362	20230704	144200	85190465	4655	4655	4655	4655	0
363	20230704	144100	85190465	4655	4655	4655	4655	0
364	20230704	144000	85190465	4655	4655	4655	4655	51
365	20230704	143900	84953060	4655	4655	4655	4655	0
366	20230704	143800	84953060	4655	4655	4655	4655	0
367	20230704	143700	84953060	4655	4655	4655	4655	51
368	20230704	143600	84715655	4655	4655	4655	4655	0
369	20230704	143500	84715655	4655	4655	4655	4655	0
370	20230704	143400	84715655	4655	4655	4655	4655	0
371	20230704	143300	84715655	4655	4655	4655	4655	51
372	20230704	143200	84478250	4655	4655	4655	4655	0
373	20230704	143100	84478250	4655	4655	4655	4655	0
374	20230704	143000	84478250	4655	4655	4655	4655	0
375	20230704	142900	84478250	4655	4655	4655	4655	51
376	20230704	142800	84240845	4655	4655	4655	4655	0
377	20230704	142700	84240845	4655	4655	4655	4655	1
378	20230704	142600	84236190	4655	4655	4655	4655	51
379	20230704	142500	83998785	4655	4660	4660	4655	52
380	20230704	142400	83756720	4655	4655	4655	4655	0
381	20230704	142300	83756720	4655	4655	4655	4655	0
382	20230704	142200	83756720	4655	4655	4655	4655	0
383	20230704	142100	83756720	4655	4655	4655	4655	0
384	20230704	142000	83756720	4655	4655	4655	4655	0
385	20230704	141900	83756720	4655	4655	4655	4655	51
386	20230704	141800	83519315	4655	4660	4660	4655	304
387	20230704	141700	82103730	4660	4660	4660	4660	0
388	20230704	141600	82103730	4660	4660	4660	4660	1
389	20230704	141500	82099070	4660	4660	4660	4660	51
390	20230704	141400	81861410	4660	4660	4660	4660	84
391	20230704	141300	81469970	4660	4660	4660	4660	0
392	20230704	141200	81469970	4660	4660	4660	4660	0
393	20230704	141100	81469970	4660	4660	4660	4660	51
394	20230704	141000	81232310	4655	4655	4655	4655	0
395	20230704	140900	81232310	4655	4655	4655	4655	0
396	20230704	140800	81232310	4655	4660	4660	4655	54
397	20230704	140700	80980685	4660	4660	4660	4660	0
398	20230704	140600	80980685	4660	4660	4660	4660	0
399	20230704	140500	80980685	4660	4660	4660	4660	0
400	20230704	140400	80980685	4660	4660	4660	4660	51
401	20230704	140300	80743025	4660	4660	4660	4660	0
402	20230704	140200	80743025	4660	4660	4660	4660	0
403	20230704	140100	80743025	4660	4660	4660	4660	0
404	20230704	140000	80743025	4660	4660	4660	4660	51
405	20230704	135900	80505365	4655	4655	4655	4655	0
406	20230704	135800	80505365	4655	4655	4655	4655	42
407	20230704	135700	80309855	4660	4660	4660	4660	51
408	20230704	135600	80072195	4660	4660	4660	4660	2
409	20230704	135500	80062875	4660	4660	4660	4660	0
410	20230704	135400	80062875	4660	4660	4660	4660	11
411	20230704	135300	80011615	4660	4660	4660	4660	51
412	20230704	135200	79773955	4660	4660	4660	4660	0
413	20230704	135100	79773955	4660	4660	4660	4660	0
414	20230704	135000	79773955	4660	4660	4660	4660	51
415	20230704	134900	79536295	4655	4655	4655	4655	9
416	20230704	134800	79494400	4660	4660	4660	4660	0
417	20230704	134700	79494400	4660	4660	4660	4660	0
418	20230704	134600	79494400	4660	4660	4660	4660	151
419	20230704	134500	78790740	4660	4660	4660	4660	0
420	20230704	134400	78790740	4660	4660	4660	4660	0
421	20230704	134300	78790740	4660	4660	4660	4660	0
422	20230704	134200	78790740	4660	4660	4660	4660	51
423	20230704	134100	78553080	4660	4660	4660	4660	0
424	20230704	134000	78553080	4660	4660	4660	4660	0
425	20230704	133900	78553080	4660	4660	4660	4660	51
426	20230704	133800	78315420	4660	4660	4660	4660	0
427	20230704	133700	78315420	4660	4660	4660	4660	0
428	20230704	133600	78315420	4660	4660	4660	4660	1
429	20230704	133500	78310760	4660	4660	4660	4660	51
430	20230704	133400	78073100	4660	4660	4660	4660	0
431	20230704	133300	78073100	4660	4660	4660	4660	0
432	20230704	133200	78073100	4660	4660	4660	4660	61
433	20230704	133100	77788840	4660	4660	4660	4660	0
434	20230704	133000	77788840	4660	4660	4660	4660	0
435	20230704	132900	77788840	4660	4660	4660	4660	0
436	20230704	132800	77788840	4660	4655	4660	4655	110
437	20230704	132700	77276525	4655	4655	4655	4655	0
438	20230704	132600	77276525	4655	4655	4655	4655	51
439	20230704	132500	77039120	4660	4660	4660	4660	0
440	20230704	132400	77039120	4660	4660	4660	4660	51
441	20230704	132300	76801460	4660	4660	4660	4660	0
442	20230704	132200	76801460	4660	4660	4660	4660	0
443	20230704	132100	76801460	4660	4660	4660	4660	51
444	20230704	132000	76563800	4660	4660	4660	4660	1
445	20230704	131900	76559140	4660	4660	4660	4660	0
446	20230704	131800	76559140	4660	4660	4660	4660	0
447	20230704	131700	76559140	4660	4660	4660	4660	0
448	20230704	131600	76559140	4660	4660	4660	4660	20
449	20230704	131500	76465940	4655	4655	4655	4655	0
450	20230704	131400	76465940	4655	4655	4655	4655	0
451	20230704	131300	76465940	4655	4655	4655	4655	51
452	20230704	131200	76228535	4650	4650	4650	4650	0
453	20230704	131100	76228535	4650	4650	4650	4650	0
454	20230704	131000	76228535	4650	4650	4650	4650	1809
455	20230704	130900	67816685	4650	4650	4650	4650	0
456	20230704	130800	67816685	4650	4650	4650	4650	0
457	20230704	130700	67816685	4650	4650	4650	4650	0
458	20230704	130600	67816685	4650	4650	4650	4650	53
459	20230704	130500	67570235	4645	4645	4645	4645	0
460	20230704	130400	67570235	4645	4645	4645	4645	0
461	20230704	130300	67570235	4645	4645	4645	4645	0
462	20230704	130200	67570235	4645	4645	4645	4645	0
463	20230704	130100	67570235	4645	4645	4645	4645	0
464	20230704	130000	67570235	4645	4645	4645	4645	51
465	20230704	125900	67333340	4640	4640	4640	4640	0
466	20230704	125800	67333340	4640	4645	4645	4640	294
467	20230704	125700	65968915	4650	4650	4650	4650	0
468	20230704	125600	65968915	4650	4650	4650	4650	0
469	20230704	125500	65968915	4650	4650	4650	4650	51
470	20230704	125400	65731765	4645	4645	4645	4645	0
471	20230704	125300	65731765	4645	4645	4645	4645	0
472	20230704	125200	65731765	4645	4645	4645	4645	0
473	20230704	125100	65731765	4645	4645	4645	4645	3
474	20230704	125000	65717830	4650	4650	4650	4650	2579
475	20230704	124900	53725480	4655	4655	4655	4655	0
476	20230704	124800	53725480	4655	4655	4655	4655	51
477	20230704	124700	53488075	4655	4655	4655	4655	0
478	20230704	124600	53488075	4655	4655	4655	4655	1
479	20230704	124500	53483420	4655	4655	4655	4655	0
480	20230704	124400	53483420	4655	4655	4655	4655	51
481	20230704	124300	53246015	4655	4655	4655	4655	0
482	20230704	124200	53246015	4655	4655	4655	4655	0
483	20230704	124100	53246015	4655	4655	4655	4655	52
484	20230704	124000	53003955	4650	4650	4650	4650	0
485	20230704	123900	53003955	4650	4650	4650	4650	0
486	20230704	123800	53003955	4650	4650	4650	4650	0
487	20230704	123700	53003955	4650	4655	4655	4650	651
488	20230704	123600	49976550	4655	4655	4655	4655	0
489	20230704	123500	49976550	4655	4655	4655	4655	0
490	20230704	123400	49976550	4655	4655	4655	4655	51
491	20230704	123300	49739145	4655	4655	4655	4655	0
492	20230704	123200	49739145	4655	4655	4655	4655	0
493	20230704	123100	49739145	4655	4655	4655	4655	20
494	20230704	123000	49646045	4655	4660	4660	4655	515
495	20230704	122900	47247980	4665	4665	4665	4665	0
496	20230704	122800	47247980	4665	4665	4665	4665	1
497	20230704	122700	47243315	4665	4665	4665	4665	0
498	20230704	122600	47243315	4665	4665	4665	4665	51
499	20230704	122500	47005400	4665	4665	4665	4665	0
500	20230704	122400	47005400	4665	4665	4665	4665	0
501	20230704	122300	47005400	4665	4665	4665	4665	51
502	20230704	122200	46767485	4665	4665	4665	4665	0
503	20230704	122100	46767485	4665	4665	4665	4665	0
504	20230704	122000	46767485	4665	4665	4665	4665	0
505	20230704	121900	46767485	4665	4665	4665	4665	51
506	20230704	121800	46529570	4665	4665	4665	4665	0
507	20230704	121700	46529570	4665	4665	4665	4665	0
508	20230704	121600	46529570	4665	4665	4665	4665	51
509	20230704	121500	46291655	4665	4665	4665	4665	0
510	20230704	121400	46291655	4665	4665	4665	4665	0
511	20230704	121300	46291655	4665	4665	4665	4665	0
512	20230704	121200	46291655	4665	4665	4665	4665	51
513	20230704	121100	46053740	4665	4665	4665	4665	1
514	20230704	121000	46049075	4660	4660	4660	4660	100
515	20230704	120900	45583075	4665	4665	4665	4665	0
516	20230704	120800	45583075	4665	4665	4665	4665	51
517	20230704	120700	45345160	4665	4665	4665	4665	0
518	20230704	120600	45345160	4665	4665	4665	4665	0
519	20230704	120500	45345160	4665	4665	4665	4665	51
520	20230704	120400	45107245	4665	4665	4665	4665	0
521	20230704	120300	45107245	4665	4665	4665	4665	0
522	20230704	120200	45107245	4665	4665	4665	4665	0
523	20230704	120100	45107245	4665	4665	4665	4665	61
524	20230704	120000	44822680	4665	4665	4665	4665	0
525	20230704	115900	44822680	4665	4665	4665	4665	0
526	20230704	115800	44822680	4665	4665	4665	4665	0
527	20230704	115700	44822680	4665	4665	4665	4665	51
528	20230704	115600	44584765	4665	4665	4665	4665	0
529	20230704	115500	44584765	4665	4665	4665	4665	0
530	20230704	115400	44584765	4665	4665	4665	4665	1051
531	20230704	115300	39681850	4665	4665	4665	4665	0
532	20230704	115200	39681850	4665	4665	4665	4665	0
533	20230704	115100	39681850	4665	4665	4665	4665	0
534	20230704	115000	39681850	4665	4665	4665	4665	51
535	20230704	114900	39443935	4665	4665	4665	4665	1
536	20230704	114800	39439270	4665	4665	4665	4665	0
537	20230704	114700	39439270	4665	4665	4665	4665	51
538	20230704	114600	39201355	4665	4665	4665	4665	0
539	20230704	114500	39201355	4665	4665	4665	4665	0
540	20230704	114400	39201355	4665	4665	4665	4665	0
541	20230704	114300	39201355	4665	4665	4665	4665	51
542	20230704	114200	38963440	4665	4665	4665	4665	0
543	20230704	114100	38963440	4665	4665	4665	4665	0
544	20230704	114000	38963440	4665	4665	4665	4665	0
545	20230704	113900	38963440	4665	4665	4665	4665	51
546	20230704	113800	38725525	4665	4665	4665	4665	0
547	20230704	113700	38725525	4665	4665	4665	4665	0
548	20230704	113600	38725525	4665	4665	4665	4665	51
549	20230704	113500	38487610	4665	4665	4665	4665	0
550	20230704	113400	38487610	4665	4665	4665	4665	0
551	20230704	113300	38487610	4665	4665	4665	4665	3
552	20230704	113200	38473615	4665	4665	4665	4665	51
553	20230704	113100	38235700	4665	4665	4665	4665	0
554	20230704	113000	38235700	4665	4665	4665	4665	0
555	20230704	112900	38235700	4665	4665	4665	4665	0
556	20230704	112800	38235700	4665	4665	4665	4665	51
557	20230704	112700	37997785	4665	4665	4665	4665	0
558	20230704	112600	37997785	4665	4665	4665	4665	0
559	20230704	112500	37997785	4665	4665	4665	4665	51
560	20230704	112400	37759870	4665	4665	4665	4665	0
561	20230704	112300	37759870	4665	4665	4665	4665	0
562	20230704	112200	37759870	4665	4665	4665	4665	0
563	20230704	112100	37759870	4665	4665	4665	4665	51
564	20230704	112000	37521955	4660	4660	4660	4660	0
565	20230704	111900	37521955	4660	4660	4660	4660	3
566	20230704	111800	37507975	4660	4660	4660	4660	0
567	20230704	111700	37507975	4660	4660	4660	4660	0
568	20230704	111600	37507975	4660	4660	4660	4660	0
569	20230704	111500	37507975	4660	4660	4660	4660	0
570	20230704	111400	37507975	4660	4660	4660	4660	51
571	20230704	111300	37270315	4660	4660	4660	4660	0
572	20230704	111200	37270315	4660	4660	4660	4660	0
573	20230704	111100	37270315	4660	4660	4660	4660	0
574	20230704	111000	37270315	4660	4660	4660	4660	51
575	20230704	110900	37032655	4660	4660	4660	4660	0
576	20230704	110800	37032655	4660	4660	4660	4660	0
577	20230704	110700	37032655	4660	4660	4660	4660	51
578	20230704	110600	36794995	4660	4660	4660	4660	0
579	20230704	110500	36794995	4660	4660	4660	4660	0
580	20230704	110400	36794995	4660	4660	4660	4660	0
581	20230704	110300	36794995	4660	4660	4660	4660	51
582	20230704	110200	36557335	4660	4660	4660	4660	0
583	20230704	110100	36557335	4660	4660	4660	4660	0
584	20230704	110000	36557335	4660	4660	4660	4660	0
585	20230704	105900	36557335	4660	4660	4660	4660	51
586	20230704	105800	36319675	4660	4660	4660	4660	0
587	20230704	105700	36319675	4660	4660	4660	4660	0
588	20230704	105600	36319675	4660	4660	4660	4660	51
589	20230704	105500	36082015	4660	4660	4660	4660	0
590	20230704	105400	36082015	4660	4660	4660	4660	0
591	20230704	105300	36082015	4660	4660	4660	4660	0
592	20230704	105200	36082015	4660	4660	4660	4660	51
593	20230704	105100	35844355	4660	4660	4660	4660	0
594	20230704	105000	35844355	4660	4660	4660	4660	0
595	20230704	104900	35844355	4660	4660	4660	4660	51
596	20230704	104800	35606695	4655	4655	4655	4655	0
597	20230704	104700	35606695	4655	4655	4655	4655	0
598	20230704	104600	35606695	4655	4655	4655	4655	0
599	20230704	104500	35606695	4655	4655	4655	4655	8
600	20230704	104400	35569455	4655	4655	4655	4655	0
601	20230704	104300	35569455	4655	4660	4660	4655	75
602	20230704	104200	35220325	4660	4660	4660	4660	0
603	20230704	104100	35220325	4660	4660	4660	4660	51
604	20230704	104000	34982665	4655	4655	4655	4655	0
605	20230704	103900	34982665	4655	4655	4655	4655	0
606	20230704	103800	34982665	4655	4655	4655	4655	0
607	20230704	103700	34982665	4655	4655	4655	4655	0
608	20230704	103600	34982665	4655	4655	4655	4655	0
609	20230704	103500	34982665	4655	4655	4665	4655	1100
610	20230704	103400	29862155	4655	4655	4655	4655	51
611	20230704	103300	29624750	4655	4655	4655	4655	0
612	20230704	103200	29624750	4655	4655	4655	4655	0
613	20230704	103100	29624750	4655	4655	4655	4655	51
614	20230704	103000	29387345	4655	4655	4655	4655	433
615	20230704	102900	27371730	4655	4655	4655	4655	0
616	20230704	102800	27371730	4655	4655	4655	4655	1000
617	20230704	102700	22716730	4660	4660	4660	4660	51
618	20230704	102600	22479070	4655	4655	4655	4655	0
619	20230704	102500	22479070	4655	4655	4655	4655	1
620	20230704	102400	22474415	4665	4665	4665	4665	40
621	20230704	102300	22287815	4660	4660	4660	4660	51
622	20230704	102200	22050155	4660	4660	4660	4660	0
623	20230704	102100	22050155	4660	4660	4660	4660	43
624	20230704	102000	21849775	4665	4665	4665	4665	51
625	20230704	101900	21611860	4665	4665	4665	4665	0
626	20230704	101800	21611860	4665	4665	4665	4665	0
627	20230704	101700	21611860	4665	4665	4665	4665	0
628	20230704	101600	21611860	4665	4670	4670	4665	141
629	20230704	101500	20953840	4665	4665	4665	4665	50
630	20230704	101400	20720590	4660	4660	4660	4660	0
631	20230704	101300	20720590	4660	4660	4660	4660	0
632	20230704	101200	20720590	4660	4660	4660	4660	5
633	20230704	101100	20697290	4665	4665	4665	4665	0
634	20230704	101000	20697290	4665	4665	4665	4665	1
635	20230704	100900	20692625	4670	4670	4670	4670	51
636	20230704	100800	20454455	4670	4670	4670	4670	0
637	20230704	100700	20454455	4670	4670	4670	4670	0
638	20230704	100600	20454455	4670	4670	4670	4670	0
639	20230704	100500	20454455	4670	4670	4670	4670	51
640	20230704	100400	20216285	4670	4670	4670	4670	0
641	20230704	100300	20216285	4670	4670	4670	4670	0
642	20230704	100200	20216285	4670	4670	4670	4670	51
643	20230704	100100	19978115	4670	4670	4670	4670	0
644	20230704	100000	19978115	4670	4670	4670	4670	0
645	20230704	095900	19978115	4670	4670	4670	4670	6
646	20230704	095800	19950095	4670	4670	4670	4670	52
647	20230704	095700	19707255	4670	4670	4670	4670	0
648	20230704	095600	19707255	4670	4670	4670	4670	0
649	20230704	095500	19707255	4670	4670	4670	4670	1
650	20230704	095400	19702585	4670	4670	4670	4670	52
651	20230704	095300	19459745	4665	4665	4665	4665	0
652	20230704	095200	19459745	4665	4665	4665	4665	50
653	20230704	095100	19226495	4670	4670	4670	4670	10
654	20230704	095000	19179795	4670	4670	4670	4670	1
655	20230704	094900	19175125	4670	4670	4670	4670	1
656	20230704	094800	19170455	4660	4660	4660	4660	0
657	20230704	094700	19170455	4660	4660	4660	4660	6
658	20230704	094600	19142495	4655	4655	4655	4655	2
659	20230704	094500	19133185	4660	4660	4660	4660	1
660	20230704	094400	19128525	4660	4660	4660	4660	3
661	20230704	094300	19114545	4650	4650	4650	4650	0
662	20230704	094200	19114545	4650	4650	4650	4650	0
663	20230704	094100	19114545	4650	4665	4665	4650	297
664	20230704	094000	17732705	4665	4665	4665	4665	0
665	20230704	093900	17732705	4665	4665	4665	4665	1
666	20230704	093800	17728040	4665	4665	4665	4665	0
667	20230704	093700	17728040	4665	4665	4665	4665	0
668	20230704	093600	17728040	4665	4670	4670	4665	31
669	20230704	093500	17583420	4665	4665	4665	4665	200
670	20230704	093400	16650420	4670	4665	4670	4665	35
671	20230704	093300	16487140	4665	4670	4670	4665	3018
672	20230704	093200	2408080	4670	4670	4670	4670	1
673	20230704	093100	2403410	4670	4670	4670	4670	0
674	20230704	093000	2403410	4670	4670	4670	4670	0
675	20230704	092900	2403410	4670	4670	4670	4670	31
676	20230704	092800	2258640	4670	4670	4670	4670	1
677	20230704	092700	2253970	4670	4670	4670	4670	0
678	20230704	092600	2253970	4670	4670	4670	4670	0
679	20230704	092500	2253970	4670	4670	4670	4670	50
680	20230704	092400	2020470	4670	4670	4670	4670	1
681	20230704	092300	2015800	4670	4670	4670	4670	1
682	20230704	092200	2011130	4670	4670	4670	4670	50
683	20230704	092100	1777630	4665	4665	4665	4665	313
684	20230704	092000	317485	4670	4670	4670	4670	0
685	20230704	091900	317485	4670	4670	4670	4670	1
686	20230704	091800	312815	4670	4670	4670	4670	16
687	20230704	091700	238095	4670	4670	4670	4670	0
688	20230704	091600	238095	4670	4670	4670	4670	0
689	20230704	091500	238095	4670	4670	4670	4670	1
690	20230704	091400	233425	4670	4670	4670	4670	0
691	20230704	091300	233425	4670	4665	4670	4665	6
692	20230704	091200	205430	4670	4670	4670	4670	11
693	20230704	091100	154060	4670	4665	4670	4665	10
694	20230704	091000	107405	4665	4665	4665	4665	0
695	20230704	090900	107405	4665	4665	4665	4665	0
696	20230704	090800	107405	4665	4665	4665	4665	0
697	20230704	090700	107405	4665	4665	4665	4665	0
698	20230704	090600	107405	4665	4665	4665	4665	0
699	20230704	090500	107405	4665	4665	4665	4665	0
700	20230704	090400	107405	4665	4665	4665	4665	0
701	20230704	090300	107405	4665	4665	4665	4665	1
702	20230704	090200	102740	4670	4670	4670	4670	0
703	20230704	090100	102740	4670	4670	4670	4670	0
704	20230704	090000	102740	4670	4670	4670	4670	22