KissMeData/048470/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	191900	214653810	4100	4100	4100	4100	2401
3	20230707	191800	214653810	4100	4100	4100	4100	0
4	20230707	191700	214653810	4100	4100	4100	4100	0
5	20230707	191600	214653810	4100	4100	4100	4100	0
6	20230707	191500	214653810	4100	4100	4100	4100	0
7	20230707	191400	214653810	4100	4100	4100	4100	0
8	20230707	191300	214653810	4100	4100	4100	4100	0
9	20230707	191200	214653810	4100	4100	4100	4100	0
10	20230707	191100	214653810	4100	4100	4100	4100	0
11	20230707	191000	214653810	4100	4100	4100	4100	0
12	20230707	190900	214653810	4100	4100	4100	4100	0
13	20230707	190800	214653810	4100	4100	4100	4100	0
14	20230707	190700	214653810	4100	4100	4100	4100	0
15	20230707	190600	214653810	4100	4100	4100	4100	0
16	20230707	190500	214653810	4100	4100	4100	4100	0
17	20230707	190400	214653810	4100	4100	4100	4100	0
18	20230707	190300	214653810	4100	4100	4100	4100	0
19	20230707	190200	214653810	4100	4100	4100	4100	0
20	20230707	190100	214653810	4100	4100	4100	4100	0
21	20230707	190000	214653810	4100	4100	4100	4100	0
22	20230707	185900	214653810	4100	4100	4100	4100	0
23	20230707	185800	214653810	4100	4100	4100	4100	0
24	20230707	185700	214653810	4100	4100	4100	4100	0
25	20230707	185600	214653810	4100	4100	4100	4100	0
26	20230707	185500	214653810	4100	4100	4100	4100	0
27	20230707	185400	214653810	4100	4100	4100	4100	0
28	20230707	185300	214653810	4100	4100	4100	4100	0
29	20230707	185200	214653810	4100	4100	4100	4100	0
30	20230707	185100	214653810	4100	4100	4100	4100	0
31	20230707	185000	214653810	4100	4100	4100	4100	0
32	20230707	184900	214653810	4100	4100	4100	4100	2401
33	20230707	184800	214653810	4100	4100	4100	4100	0
34	20230707	184700	214653810	4100	4100	4100	4100	0
35	20230707	184600	214653810	4100	4100	4100	4100	0
36	20230707	184500	214653810	4100	4100	4100	4100	0
37	20230707	184400	214653810	4100	4100	4100	4100	0
38	20230707	184300	214653810	4100	4100	4100	4100	0
39	20230707	184200	214653810	4100	4100	4100	4100	0
40	20230707	184100	214653810	4100	4100	4100	4100	0
41	20230707	184000	214653810	4100	4100	4100	4100	0
42	20230707	183900	214653810	4100	4100	4100	4100	0
43	20230707	183800	214653810	4100	4100	4100	4100	0
44	20230707	183700	214653810	4100	4100	4100	4100	0
45	20230707	183600	214653810	4100	4100	4100	4100	0
46	20230707	183500	214653810	4100	4100	4100	4100	0
47	20230707	183400	214653810	4100	4100	4100	4100	0
48	20230707	183300	214653810	4100	4100	4100	4100	0
49	20230707	183200	214653810	4100	4100	4100	4100	0
50	20230707	183100	214653810	4100	4100	4100	4100	0
51	20230707	183000	214653810	4100	4100	4100	4100	0
52	20230707	182900	214653810	4100	4100	4100	4100	0
53	20230707	182800	214653810	4100	4100	4100	4100	0
54	20230707	182700	214653810	4100	4100	4100	4100	0
55	20230707	182600	214653810	4100	4100	4100	4100	0
56	20230707	182500	214653810	4100	4100	4100	4100	0
57	20230707	182400	214653810	4100	4100	4100	4100	0
58	20230707	182300	214653810	4100	4100	4100	4100	0
59	20230707	182200	214653810	4100	4100	4100	4100	0
60	20230707	182100	214653810	4100	4100	4100	4100	0
61	20230707	182000	214653810	4100	4100	4100	4100	0
62	20230707	181900	214653810	4100	4100	4100	4100	2401
63	20230707	181800	214653810	4100	4100	4100	4100	0
64	20230707	181700	214653810	4100	4100	4100	4100	0
65	20230707	181600	214653810	4100	4100	4100	4100	0
66	20230707	181500	214653810	4100	4100	4100	4100	0
67	20230707	181400	214653810	4100	4100	4100	4100	0
68	20230707	181300	214653810	4100	4100	4100	4100	0
69	20230707	181200	214653810	4100	4100	4100	4100	0
70	20230707	181100	214653810	4100	4100	4100	4100	0
71	20230707	181000	214653810	4100	4100	4100	4100	0
72	20230707	180900	214653810	4100	4100	4100	4100	0
73	20230707	180800	214653810	4100	4100	4100	4100	0
74	20230707	180700	214653810	4100	4100	4100	4100	0
75	20230707	180600	214653810	4100	4100	4100	4100	0
76	20230707	180500	214653810	4100	4100	4100	4100	0
77	20230707	180400	214653810	4100	4100	4100	4100	0
78	20230707	180300	214653810	4100	4100	4100	4100	0
79	20230707	180200	214653810	4100	4100	4100	4100	0
80	20230707	180100	214653810	4100	4100	4100	4100	0
81	20230707	180000	214653810	4100	4100	4100	4100	0
82	20230707	175900	214653810	4100	4100	4100	4100	0
83	20230707	175800	214653810	4100	4100	4100	4100	0
84	20230707	175700	214653810	4100	4100	4100	4100	0
85	20230707	175600	214653810	4100	4100	4100	4100	0
86	20230707	175500	214653810	4100	4100	4100	4100	0
87	20230707	175400	214653810	4100	4100	4100	4100	0
88	20230707	175300	214653810	4100	4100	4100	4100	0
89	20230707	175200	214653810	4100	4100	4100	4100	0
90	20230707	175100	214653810	4100	4100	4100	4100	0
91	20230707	175000	214653810	4100	4100	4100	4100	0
92	20230707	174900	214653810	4100	4100	4100	4100	2401
93	20230707	174800	214653810	4100	4100	4100	4100	0
94	20230707	174700	214653810	4100	4100	4100	4100	0
95	20230707	174600	214653810	4100	4100	4100	4100	0
96	20230707	174500	214653810	4100	4100	4100	4100	0
97	20230707	174400	214653810	4100	4100	4100	4100	0
98	20230707	174300	214653810	4100	4100	4100	4100	0
99	20230707	174200	214653810	4100	4100	4100	4100	0
100	20230707	174100	214653810	4100	4100	4100	4100	0
101	20230707	174000	214653810	4100	4100	4100	4100	0
102	20230707	173900	214653810	4100	4100	4100	4100	0
103	20230707	173800	214653810	4100	4100	4100	4100	0
104	20230707	173700	214653810	4100	4100	4100	4100	0
105	20230707	173600	214653810	4100	4100	4100	4100	0
106	20230707	173500	214653810	4100	4100	4100	4100	0
107	20230707	173400	214653810	4100	4100	4100	4100	0
108	20230707	173300	214653810	4100	4100	4100	4100	0
109	20230707	173200	214653810	4100	4100	4100	4100	0
110	20230707	173100	214653810	4100	4100	4100	4100	0
111	20230707	173000	214653810	4100	4100	4100	4100	0
112	20230707	172900	214653810	4100	4100	4100	4100	0
113	20230707	172800	214653810	4100	4100	4100	4100	0
114	20230707	172700	214653810	4100	4100	4100	4100	0
115	20230707	172600	214653810	4100	4100	4100	4100	0
116	20230707	172500	214653810	4100	4100	4100	4100	0
117	20230707	172400	214653810	4100	4100	4100	4100	0
118	20230707	172300	214653810	4100	4100	4100	4100	0
119	20230707	172200	214653810	4100	4100	4100	4100	0
120	20230707	172100	214653810	4100	4100	4100	4100	0
121	20230707	172000	214653810	4100	4100	4100	4100	0
122	20230707	171900	214653810	4100	4100	4100	4100	2401
123	20230707	171800	214653810	4100	4100	4100	4100	0
124	20230707	171700	214653810	4100	4100	4100	4100	0
125	20230707	171600	214653810	4100	4100	4100	4100	0
126	20230707	171500	214653810	4100	4100	4100	4100	0
127	20230707	171400	214653810	4100	4100	4100	4100	0
128	20230707	171300	214653810	4100	4100	4100	4100	0
129	20230707	171200	214653810	4100	4100	4100	4100	0
130	20230707	171100	214653810	4100	4100	4100	4100	0
131	20230707	171000	214653810	4100	4100	4100	4100	0
132	20230707	170900	214653810	4100	4100	4100	4100	0
133	20230707	170800	214653810	4100	4100	4100	4100	0
134	20230707	170700	214653810	4100	4100	4100	4100	0
135	20230707	170600	214653810	4100	4100	4100	4100	0
136	20230707	170500	214653810	4100	4100	4100	4100	0
137	20230707	170400	214653810	4100	4100	4100	4100	0
138	20230707	170300	214653810	4100	4100	4100	4100	0
139	20230707	170200	214653810	4100	4100	4100	4100	0
140	20230707	170100	214653810	4100	4100	4100	4100	0
141	20230707	170000	214653810	4100	4100	4100	4100	0
142	20230707	165900	214653810	4100	4100	4100	4100	0
143	20230707	165800	214653810	4100	4100	4100	4100	0
144	20230707	165700	214653810	4100	4100	4100	4100	0
145	20230707	165600	214653810	4100	4100	4100	4100	0
146	20230707	165500	214653810	4100	4100	4100	4100	0
147	20230707	165400	214653810	4100	4100	4100	4100	0
148	20230707	165300	214653810	4100	4100	4100	4100	0
149	20230707	165200	214653810	4100	4100	4100	4100	0
150	20230707	165100	214653810	4100	4100	4100	4100	0
151	20230707	165000	214653810	4100	4100	4100	4100	0
152	20230707	164900	214653810	4100	4100	4100	4100	2401
153	20230707	164800	214653810	4100	4100	4100	4100	0
154	20230707	164700	214653810	4100	4100	4100	4100	0
155	20230707	164600	214653810	4100	4100	4100	4100	0
156	20230707	164500	214653810	4100	4100	4100	4100	0
157	20230707	164400	214653810	4100	4100	4100	4100	0
158	20230707	164300	214653810	4100	4100	4100	4100	0
159	20230707	164200	214653810	4100	4100	4100	4100	0
160	20230707	164100	214653810	4100	4100	4100	4100	0
161	20230707	164000	214653810	4100	4100	4100	4100	0
162	20230707	163900	214653810	4100	4100	4100	4100	0
163	20230707	163800	214653810	4100	4100	4100	4100	0
164	20230707	163700	214653810	4100	4100	4100	4100	0
165	20230707	163600	214653810	4100	4100	4100	4100	0
166	20230707	163500	214653810	4100	4100	4100	4100	0
167	20230707	163400	214653810	4100	4100	4100	4100	0
168	20230707	163300	214653810	4100	4100	4100	4100	0
169	20230707	163200	214653810	4100	4100	4100	4100	0
170	20230707	163100	214653810	4100	4100	4100	4100	0
171	20230707	163000	214653810	4100	4100	4100	4100	0
172	20230707	162900	214653810	4100	4100	4100	4100	0
173	20230707	162800	214653810	4100	4100	4100	4100	0
174	20230707	162700	214653810	4100	4100	4100	4100	0
175	20230707	162600	214653810	4100	4100	4100	4100	0
176	20230707	162500	214653810	4100	4100	4100	4100	0
177	20230707	162400	214653810	4100	4100	4100	4100	0
178	20230707	162300	214653810	4100	4100	4100	4100	0
179	20230707	162200	214653810	4100	4100	4100	4100	0
180	20230707	162100	214653810	4100	4100	4100	4100	0
181	20230707	162000	214653810	4100	4100	4100	4100	0
182	20230707	161900	214653810	4100	4100	4100	4100	2401
183	20230707	161800	214653810	4100	4100	4100	4100	0
184	20230707	161700	214653810	4100	4100	4100	4100	0
185	20230707	161600	214653810	4100	4100	4100	4100	0
186	20230707	161500	214653810	4100	4100	4100	4100	0
187	20230707	161400	214653810	4100	4100	4100	4100	0
188	20230707	161300	214653810	4100	4100	4100	4100	0
189	20230707	161200	214653810	4100	4100	4100	4100	0
190	20230707	161100	214653810	4100	4100	4100	4100	0
191	20230707	161000	214653810	4100	4100	4100	4100	0
192	20230707	160900	214653810	4100	4100	4100	4100	0
193	20230707	160800	214653810	4100	4100	4100	4100	0
194	20230707	160700	214653810	4100	4100	4100	4100	0
195	20230707	160600	214653810	4100	4100	4100	4100	0
196	20230707	160500	214653810	4100	4100	4100	4100	0
197	20230707	160400	214653810	4100	4100	4100	4100	0
198	20230707	160300	214653810	4100	4100	4100	4100	0
199	20230707	160200	214653810	4100	4100	4100	4100	0
200	20230707	160100	214653810	4100	4100	4100	4100	0
201	20230707	160000	214653810	4100	4100	4100	4100	0
202	20230707	155900	214653810	4100	4100	4100	4100	0
203	20230707	155800	214653810	4100	4100	4100	4100	0
204	20230707	155700	214653810	4100	4100	4100	4100	0
205	20230707	155600	214653810	4100	4100	4100	4100	0
206	20230707	155500	214653810	4100	4100	4100	4100	0
207	20230707	155400	214653810	4100	4100	4100	4100	0
208	20230707	155300	214653810	4100	4100	4100	4100	0
209	20230707	155200	214653810	4100	4100	4100	4100	0
210	20230707	155100	214653810	4100	4100	4100	4100	0
211	20230707	155000	214653810	4100	4100	4100	4100	0
212	20230707	154900	214653810	4100	4100	4100	4100	2401
213	20230707	154800	214653810	4100	4100	4100	4100	0
214	20230707	154700	214653810	4100	4100	4100	4100	0
215	20230707	154600	214653810	4100	4100	4100	4100	0
216	20230707	154500	214653810	4100	4100	4100	4100	0
217	20230707	154400	214653810	4100	4100	4100	4100	0
218	20230707	154300	214653810	4100	4100	4100	4100	0
219	20230707	154200	214653810	4100	4100	4100	4100	0
220	20230707	154100	214653810	4100	4100	4100	4100	0
221	20230707	154000	214653810	4100	4100	4100	4100	0
222	20230707	153900	214653810	4100	4100	4100	4100	0
223	20230707	153800	214653810	4100	4100	4100	4100	0
224	20230707	153700	214653810	4100	4100	4100	4100	0
225	20230707	153600	214653810	4100	4100	4100	4100	0
226	20230707	153500	214653810	4100	4100	4100	4100	0
227	20230707	153400	214653810	4100	4100	4100	4100	0
228	20230707	153300	214653810	4100	4100	4100	4100	0
229	20230707	153200	214653810	4100	4100	4100	4100	0
230	20230707	153100	214653810	4100	4100	4100	4100	0
231	20230707	153000	214653810	4100	4100	4100	4100	2401
232	20230707	152900	204809710	4055	4055	4055	4055	0
233	20230707	152800	204809710	4055	4055	4055	4055	0
234	20230707	152700	204809710	4055	4055	4055	4055	0
235	20230707	152600	204809710	4055	4055	4055	4055	0
236	20230707	152500	204809710	4055	4055	4055	4055	0
237	20230707	152400	204809710	4055	4055	4055	4055	0
238	20230707	152300	204809710	4055	4055	4055	4055	0
239	20230707	152200	204809710	4055	4055	4055	4055	0
240	20230707	152100	204809710	4055	4055	4055	4055	0
241	20230707	152000	204809710	4055	4055	4055	4055	0
242	20230707	151900	204809710	4055	4055	4055	4055	120
243	20230707	151800	204323110	4055	4055	4055	4055	1
244	20230707	151700	204319055	4050	4050	4050	4050	0
245	20230707	151600	204319055	4050	4050	4050	4050	570
246	20230707	151500	202010555	4050	4050	4050	4050	0
247	20230707	151400	202010555	4050	4050	4050	4050	11
248	20230707	151300	201966005	4050	4050	4050	4050	301
249	20230707	151200	200746955	4050	4050	4050	4050	7
250	20230707	151100	200718605	4050	4050	4050	4050	0
251	20230707	151000	200718605	4050	4050	4050	4050	0
252	20230707	150900	200718605	4050	4050	4050	4050	174
253	20230707	150800	200013905	4050	4050	4050	4050	455
254	20230707	150700	198171155	4050	4050	4050	4050	1
255	20230707	150600	198167105	4035	4035	4035	4035	0
256	20230707	150500	198167105	4035	4035	4035	4035	0
257	20230707	150400	198167105	4035	4035	4035	4035	0
258	20230707	150300	198167105	4035	4040	4040	4035	34
259	20230707	150200	198029910	4030	4030	4030	4030	0
260	20230707	150100	198029910	4030	4030	4030	4030	0
261	20230707	150000	198029910	4030	4030	4030	4030	1739
262	20230707	145900	191021740	4010	4010	4010	4010	1
263	20230707	145800	191017730	4010	4025	4030	4010	1943
264	20230707	145700	183206710	4030	4030	4030	4030	1740
265	20230707	145600	176194510	4030	4030	4030	4030	0
266	20230707	145500	176194510	4030	4030	4030	4030	1
267	20230707	145400	176190480	4045	4045	4045	4045	707
268	20230707	145300	173330665	4045	4045	4045	4045	1
269	20230707	145200	173326620	4030	4035	4035	4030	800
270	20230707	145100	170099035	4040	4040	4040	4040	0
271	20230707	145000	170099035	4040	4040	4040	4040	0
272	20230707	144900	170099035	4040	4040	4040	4040	140
273	20230707	144800	169533435	4045	4045	4045	4045	0
274	20230707	144700	169533435	4045	4045	4045	4045	72
275	20230707	144600	169242195	4045	4045	4045	4045	0
276	20230707	144500	169242195	4045	4045	4045	4045	8
277	20230707	144400	169209835	4040	4040	4040	4040	719
278	20230707	144300	166305075	4040	4040	4040	4040	0
279	20230707	144200	166305075	4040	4040	4040	4040	0
280	20230707	144100	166305075	4040	4040	4040	4040	0
281	20230707	144000	166305075	4040	4040	4040	4040	1000
282	20230707	143900	162265075	4040	4040	4040	4040	1200
283	20230707	143800	157417075	4060	4060	4060	4060	0
284	20230707	143700	157417075	4060	4060	4060	4060	0
285	20230707	143600	157417075	4060	4060	4060	4060	0
286	20230707	143500	157417075	4060	4060	4060	4060	1
287	20230707	143400	157413015	4040	4040	4040	4040	0
288	20230707	143300	157413015	4040	4040	4040	4040	0
289	20230707	143200	157413015	4040	4050	4050	4040	2222
290	20230707	143100	148416135	4065	4065	4065	4065	0
291	20230707	143000	148416135	4065	4065	4065	4065	0
292	20230707	142900	148416135	4065	4065	4065	4065	0
293	20230707	142800	148416135	4065	4065	4065	4065	0
294	20230707	142700	148416135	4065	4065	4065	4065	0
295	20230707	142600	148416135	4065	4065	4065	4065	1
296	20230707	142500	148412070	4060	4060	4060	4060	0
297	20230707	142400	148412070	4060	4060	4060	4060	2001
298	20230707	142300	140288010	4060	4060	4060	4060	0
299	20230707	142200	140288010	4060	4060	4060	4060	0
300	20230707	142100	140288010	4060	4060	4060	4060	0
301	20230707	142000	140288010	4060	4060	4060	4060	100
302	20230707	141900	139882010	4065	4065	4065	4065	0
303	20230707	141800	139882010	4065	4065	4065	4065	0
304	20230707	141700	139882010	4065	4065	4065	4065	0
305	20230707	141600	139882010	4065	4065	4065	4065	0
306	20230707	141500	139882010	4065	4065	4065	4065	0
307	20230707	141400	139882010	4065	4065	4065	4065	8
308	20230707	141300	139849490	4070	4070	4070	4070	0
309	20230707	141200	139849490	4070	4070	4070	4070	0
310	20230707	141100	139849490	4070	4070	4070	4070	0
311	20230707	141000	139849490	4070	4070	4070	4070	0
312	20230707	140900	139849490	4070	4070	4070	4070	0
313	20230707	140800	139849490	4070	4070	4070	4070	0
314	20230707	140700	139849490	4070	4070	4070	4070	0
315	20230707	140600	139849490	4070	4070	4070	4070	0
316	20230707	140500	139849490	4070	4070	4070	4070	0
317	20230707	140400	139849490	4070	4070	4070	4070	0
318	20230707	140300	139849490	4070	4070	4070	4070	0
319	20230707	140200	139849490	4070	4070	4070	4070	0
320	20230707	140100	139849490	4070	4070	4070	4070	0
321	20230707	140000	139849490	4070	4070	4070	4070	0
322	20230707	135900	139849490	4070	4070	4070	4070	0
323	20230707	135800	139849490	4070	4070	4070	4070	65
324	20230707	135700	139584940	4070	4070	4070	4070	0
325	20230707	135600	139584940	4070	4070	4070	4070	1
326	20230707	135500	139580870	4065	4065	4065	4065	15
327	20230707	135400	139519895	4065	4065	4065	4065	284
328	20230707	135300	138365435	4065	4065	4065	4065	0
329	20230707	135200	138365435	4065	4065	4065	4065	0
330	20230707	135100	138365435	4065	4065	4065	4065	0
331	20230707	135000	138365435	4065	4065	4065	4065	0
332	20230707	134900	138365435	4065	4065	4065	4065	0
333	20230707	134800	138365435	4065	4065	4065	4065	0
334	20230707	134700	138365435	4065	4065	4065	4065	0
335	20230707	134600	138365435	4065	4065	4065	4065	40
336	20230707	134500	138202835	4065	4065	4065	4065	54
337	20230707	134400	137983325	4065	4065	4065	4065	0
338	20230707	134300	137983325	4065	4065	4065	4065	1
339	20230707	134200	137979260	4035	4035	4035	4035	0
340	20230707	134100	137979260	4035	4035	4035	4035	0
341	20230707	134000	137979260	4035	4035	4035	4035	0
342	20230707	133900	137979260	4035	4035	4035	4035	0
343	20230707	133800	137979260	4035	4035	4035	4035	0
344	20230707	133700	137979260	4035	4035	4035	4035	178
345	20230707	133600	137261030	4040	4045	4045	4040	768
346	20230707	133500	134158215	4045	4045	4045	4045	0
347	20230707	133400	134158215	4045	4045	4045	4045	0
348	20230707	133300	134158215	4045	4045	4045	4045	0
349	20230707	133200	134158215	4045	4045	4045	4045	0
350	20230707	133100	134158215	4045	4045	4045	4045	8
351	20230707	133000	134125855	4045	4045	4045	4045	12
352	20230707	132900	134077315	4040	4040	4040	4040	0
353	20230707	132800	134077315	4040	4040	4040	4040	0
354	20230707	132700	134077315	4040	4040	4040	4040	1
355	20230707	132600	134073275	4040	4040	4040	4040	0
356	20230707	132500	134073275	4040	4040	4040	4040	0
357	20230707	132400	134073275	4040	4040	4040	4040	0
358	20230707	132300	134073275	4040	4040	4040	4040	0
359	20230707	132200	134073275	4040	4040	4040	4040	180
360	20230707	132100	133346075	4040	4040	4040	4040	0
361	20230707	132000	133346075	4040	4040	4040	4040	0
362	20230707	131900	133346075	4040	4040	4040	4040	0
363	20230707	131800	133346075	4040	4040	4040	4040	0
364	20230707	131700	133346075	4040	4040	4040	4040	0
365	20230707	131600	133346075	4040	4040	4040	4040	300
366	20230707	131500	132134075	4040	4040	4040	4040	0
367	20230707	131400	132134075	4040	4040	4040	4040	0
368	20230707	131300	132134075	4040	4040	4040	4040	206
369	20230707	131200	131301835	4040	4040	4040	4040	0
370	20230707	131100	131301835	4040	4040	4040	4040	0
371	20230707	131000	131301835	4040	4040	4040	4040	0
372	20230707	130900	131301835	4040	4040	4040	4040	0
373	20230707	130800	131301835	4040	4055	4055	4040	980
374	20230707	130700	127334975	4055	4055	4055	4055	0
375	20230707	130600	127334975	4055	4055	4055	4055	0
376	20230707	130500	127334975	4055	4055	4055	4055	0
377	20230707	130400	127334975	4055	4055	4055	4055	0
378	20230707	130300	127334975	4055	4055	4055	4055	0
379	20230707	130200	127334975	4055	4055	4055	4055	0
380	20230707	130100	127334975	4055	4055	4055	4055	0
381	20230707	130000	127334975	4055	4055	4055	4055	101
382	20230707	125900	126925420	4070	4070	4070	4070	100
383	20230707	125800	126518420	4075	4070	4075	4070	501
384	20230707	125700	124479345	4070	4070	4070	4070	0
385	20230707	125600	124479345	4070	4070	4070	4070	0
386	20230707	125500	124479345	4070	4070	4070	4070	1
387	20230707	125400	124475275	4050	4055	4055	4050	1153
388	20230707	125300	119804005	4055	4055	4055	4055	0
389	20230707	125200	119804005	4055	4060	4060	4055	114
390	20230707	125100	119341500	4060	4065	4065	4060	1265
391	20230707	125000	114204700	4070	4070	4070	4070	275
392	20230707	124900	113085450	4075	4075	4075	4075	1
393	20230707	124800	113081375	4070	4070	4070	4070	0
394	20230707	124700	113081375	4070	4070	4070	4070	0
395	20230707	124600	113081375	4070	4070	4070	4070	0
396	20230707	124500	113081375	4070	4070	4070	4070	0
397	20230707	124400	113081375	4070	4070	4070	4070	0
398	20230707	124300	113081375	4070	4070	4070	4070	0
399	20230707	124200	113081375	4070	4070	4070	4070	2
400	20230707	124100	113073235	4070	4070	4070	4070	0
401	20230707	124000	113073235	4070	4070	4070	4070	0
402	20230707	123900	113073235	4070	4070	4070	4070	0
403	20230707	123800	113073235	4070	4070	4070	4070	0
404	20230707	123700	113073235	4070	4070	4070	4070	0
405	20230707	123600	113073235	4070	4070	4070	4070	0
406	20230707	123500	113073235	4070	4070	4070	4070	3
407	20230707	123400	113061025	4075	4075	4075	4075	0
408	20230707	123300	113061025	4075	4075	4075	4075	0
409	20230707	123200	113061025	4075	4075	4075	4075	0
410	20230707	123100	113061025	4075	4075	4075	4075	100
411	20230707	123000	112653525	4070	4070	4070	4070	0
412	20230707	122900	112653525	4070	4070	4070	4070	0
413	20230707	122800	112653525	4070	4070	4070	4070	0
414	20230707	122700	112653525	4070	4070	4070	4070	0
415	20230707	122600	112653525	4070	4070	4070	4070	0
416	20230707	122500	112653525	4070	4070	4070	4070	0
417	20230707	122400	112653525	4070	4070	4070	4070	0
418	20230707	122300	112653525	4070	4070	4070	4070	0
419	20230707	122200	112653525	4070	4070	4070	4070	234
420	20230707	122100	111701145	4070	4070	4070	4070	0
421	20230707	122000	111701145	4070	4070	4070	4070	251
422	20230707	121900	110679575	4070	4070	4070	4070	104
423	20230707	121800	110256295	4070	4070	4070	4070	0
424	20230707	121700	110256295	4070	4070	4070	4070	0
425	20230707	121600	110256295	4070	4070	4070	4070	0
426	20230707	121500	110256295	4070	4070	4070	4070	1
427	20230707	121400	110252225	4060	4060	4060	4060	0
428	20230707	121300	110252225	4060	4060	4060	4060	0
429	20230707	121200	110252225	4060	4060	4060	4060	0
430	20230707	121100	110252225	4060	4060	4060	4060	0
431	20230707	121000	110252225	4060	4060	4060	4060	0
432	20230707	120900	110252225	4060	4060	4060	4060	0
433	20230707	120800	110252225	4060	4060	4060	4060	0
434	20230707	120700	110252225	4060	4060	4060	4060	0
435	20230707	120600	110252225	4060	4060	4060	4060	0
436	20230707	120500	110252225	4060	4060	4060	4060	0
437	20230707	120400	110252225	4060	4060	4060	4060	0
438	20230707	120300	110252225	4060	4060	4060	4060	0
439	20230707	120200	110252225	4060	4060	4060	4060	0
440	20230707	120100	110252225	4060	4060	4060	4060	0
441	20230707	120000	110252225	4060	4060	4060	4060	0
442	20230707	115900	110252225	4060	4065	4065	4060	700
443	20230707	115800	107407295	4065	4065	4065	4065	0
444	20230707	115700	107407295	4065	4065	4065	4065	0
445	20230707	115600	107407295	4065	4065	4065	4065	0
446	20230707	115500	107407295	4065	4065	4065	4065	1
447	20230707	115400	107403230	4065	4070	4070	4065	11
448	20230707	115300	107358465	4070	4070	4070	4070	0
449	20230707	115200	107358465	4070	4070	4070	4070	0
450	20230707	115100	107358465	4070	4070	4070	4070	0
451	20230707	115000	107358465	4070	4070	4070	4070	0
452	20230707	114900	107358465	4070	4070	4070	4070	5
453	20230707	114800	107338115	4070	4070	4070	4070	0
454	20230707	114700	107338115	4070	4070	4070	4070	0
455	20230707	114600	107338115	4070	4070	4070	4070	0
456	20230707	114500	107338115	4070	4070	4070	4070	10
457	20230707	114400	107297415	4070	4070	4070	4070	0
458	20230707	114300	107297415	4070	4070	4070	4070	1
459	20230707	114200	107293345	4065	4065	4065	4065	0
460	20230707	114100	107293345	4065	4065	4065	4065	0
461	20230707	114000	107293345	4065	4065	4065	4065	0
462	20230707	113900	107293345	4065	4065	4065	4065	0
463	20230707	113800	107293345	4065	4065	4065	4065	231
464	20230707	113700	106354330	4065	4065	4065	4065	0
465	20230707	113600	106354330	4065	4065	4065	4065	0
466	20230707	113500	106354330	4065	4065	4065	4065	0
467	20230707	113400	106354330	4065	4065	4065	4065	0
468	20230707	113300	106354330	4065	4065	4065	4065	0
469	20230707	113200	106354330	4065	4065	4065	4065	140
470	20230707	113100	105785230	4065	4065	4065	4065	10
471	20230707	113000	105744580	4065	4065	4065	4065	10
472	20230707	112900	105703930	4065	4065	4065	4065	80
473	20230707	112800	105378730	4065	4065	4065	4065	0
474	20230707	112700	105378730	4065	4065	4065	4065	0
475	20230707	112600	105378730	4065	4065	4065	4065	285
476	20230707	112500	104220205	4060	4060	4060	4060	0
477	20230707	112400	104220205	4060	4060	4060	4060	0
478	20230707	112300	104220205	4060	4060	4060	4060	0
479	20230707	112200	104220205	4060	4060	4060	4060	0
480	20230707	112100	104220205	4060	4060	4060	4060	0
481	20230707	112000	104220205	4060	4060	4060	4060	0
482	20230707	111900	104220205	4060	4060	4060	4060	0
483	20230707	111800	104220205	4060	4060	4060	4060	30
484	20230707	111700	104098405	4060	4060	4060	4060	0
485	20230707	111600	104098405	4060	4060	4060	4060	185
486	20230707	111500	103347305	4070	4070	4070	4070	0
487	20230707	111400	103347305	4070	4070	4070	4070	0
488	20230707	111300	103347305	4070	4070	4070	4070	0
489	20230707	111200	103347305	4070	4070	4070	4070	0
490	20230707	111100	103347305	4070	4070	4070	4070	0
491	20230707	111000	103347305	4070	4070	4070	4070	0
492	20230707	110900	103347305	4070	4070	4070	4070	0
493	20230707	110800	103347305	4070	4070	4070	4070	0
494	20230707	110700	103347305	4070	4070	4070	4070	0
495	20230707	110600	103347305	4070	4070	4070	4070	2
496	20230707	110500	103339165	4060	4060	4060	4060	12
497	20230707	110400	103290445	4060	4060	4060	4060	0
498	20230707	110300	103290445	4060	4060	4060	4060	0
499	20230707	110200	103290445	4060	4075	4075	4060	21
500	20230707	110100	103204885	4070	4070	4070	4070	0
501	20230707	110000	103204885	4070	4070	4070	4070	0
502	20230707	105900	103204885	4070	4070	4070	4070	1
503	20230707	105800	103200815	4060	4060	4060	4060	0
504	20230707	105700	103200815	4060	4060	4060	4060	0
505	20230707	105600	103200815	4060	4060	4060	4060	0
506	20230707	105500	103200815	4060	4060	4060	4060	0
507	20230707	105400	103200815	4060	4060	4060	4060	0
508	20230707	105300	103200815	4060	4060	4060	4060	0
509	20230707	105200	103200815	4060	4060	4060	4060	0
510	20230707	105100	103200815	4060	4060	4060	4060	0
511	20230707	105000	103200815	4060	4060	4060	4060	195
512	20230707	104900	102409115	4065	4065	4065	4065	0
513	20230707	104800	102409115	4065	4065	4065	4065	0
514	20230707	104700	102409115	4065	4065	4065	4065	0
515	20230707	104600	102409115	4065	4065	4065	4065	0
516	20230707	104500	102409115	4065	4065	4065	4065	0
517	20230707	104400	102409115	4065	4065	4065	4065	401
518	20230707	104300	100779050	4065	4065	4065	4065	1016
519	20230707	104200	96649010	4080	4080	4080	4080	0
520	20230707	104100	96649010	4080	4080	4080	4080	0
521	20230707	104000	96649010	4080	4080	4080	4080	0
522	20230707	103900	96649010	4080	4065	4080	4065	232
523	20230707	103800	95704100	4070	4065	4070	4065	5
524	20230707	103700	95683755	4065	4070	4070	4065	39
525	20230707	103600	95525050	4070	4070	4070	4070	0
526	20230707	103500	95525050	4070	4070	4070	4070	115
527	20230707	103400	95057000	4070	4070	4070	4070	1
528	20230707	103300	95052930	4065	4065	4065	4065	0
529	20230707	103200	95052930	4065	4065	4065	4065	0
530	20230707	103100	95052930	4065	4065	4065	4065	0
531	20230707	103000	95052930	4065	4065	4065	4065	0
532	20230707	102900	95052930	4065	4065	4065	4065	0
533	20230707	102800	95052930	4065	4065	4065	4065	0
534	20230707	102700	95052930	4065	4065	4065	4065	0
535	20230707	102600	95052930	4065	4065	4065	4065	0
536	20230707	102500	95052930	4065	4065	4065	4065	0
537	20230707	102400	95052930	4065	4065	4065	4065	0
538	20230707	102300	95052930	4065	4065	4065	4065	0
539	20230707	102200	95052930	4065	4065	4065	4065	0
540	20230707	102100	95052930	4065	4075	4075	4065	147
541	20230707	102000	94454865	4085	4085	4085	4085	1
542	20230707	101900	94450780	4085	4085	4085	4085	30
543	20230707	101800	94328230	4085	4085	4085	4085	0
544	20230707	101700	94328230	4085	4085	4085	4085	1
545	20230707	101600	94324145	4060	4060	4060	4060	1
546	20230707	101500	94320085	4080	4080	4080	4080	457
547	20230707	101400	92455525	4080	4080	4080	4080	1
548	20230707	101300	92451445	4060	4060	4060	4060	0
549	20230707	101200	92451445	4060	4060	4060	4060	0
550	20230707	101100	92451445	4060	4060	4060	4060	0
551	20230707	101000	92451445	4060	4065	4065	4060	50
552	20230707	100900	92248435	4060	4060	4060	4060	0
553	20230707	100800	92248435	4060	4060	4060	4060	0
554	20230707	100700	92248435	4060	4060	4060	4060	0
555	20230707	100600	92248435	4060	4060	4060	4060	121
556	20230707	100500	91757175	4060	4060	4060	4060	59
557	20230707	100400	91517635	4060	4060	4060	4060	0
558	20230707	100300	91517635	4060	4060	4060	4060	0
559	20230707	100200	91517635	4060	4070	4070	4060	64
560	20230707	100100	91257285	4070	4070	4070	4070	0
561	20230707	100000	91257285	4070	4070	4070	4070	12
562	20230707	095900	91208445	4075	4075	4075	4075	1
563	20230707	095800	91204370	4075	4075	4075	4075	1
564	20230707	095700	91200295	4075	4075	4075	4075	23
565	20230707	095600	91106570	4085	4085	4085	4085	0
566	20230707	095500	91106570	4085	4085	4085	4085	48
567	20230707	095400	90910490	4085	4085	4085	4085	0
568	20230707	095300	90910490	4085	4085	4085	4085	0
569	20230707	095200	90910490	4085	4085	4085	4085	0
570	20230707	095100	90910490	4085	4085	4085	4085	0
571	20230707	095000	90910490	4085	4085	4085	4085	1
572	20230707	094900	90906405	4085	4085	4085	4085	5
573	20230707	094800	90885980	4075	4075	4075	4075	0
574	20230707	094700	90885980	4075	4075	4075	4075	0
575	20230707	094600	90885980	4075	4075	4075	4075	0
576	20230707	094500	90885980	4075	4090	4090	4075	60
577	20230707	094400	90640895	4090	4085	4090	4085	146
578	20230707	094300	90044480	4080	4080	4080	4080	451
579	20230707	094200	88204400	4060	4060	4060	4060	0
580	20230707	094100	88204400	4060	4060	4060	4060	0
581	20230707	094000	88204400	4060	4060	4060	4060	0
582	20230707	093900	88204400	4060	4060	4060	4060	10
583	20230707	093800	88163800	4055	4055	4055	4055	0
584	20230707	093700	88163800	4055	4055	4055	4055	28
585	20230707	093600	88050260	4055	4055	4055	4055	0
586	20230707	093500	88050260	4055	4055	4055	4055	0
587	20230707	093400	88050260	4055	4055	4055	4055	456
588	20230707	093300	86201180	4055	4055	4055	4055	514
589	20230707	093200	84116910	4050	4050	4050	4050	46
590	20230707	093100	83930610	4055	4055	4055	4055	2
591	20230707	093000	83922500	4055	4055	4055	4055	0
592	20230707	092900	83922500	4055	4055	4055	4055	1
593	20230707	092800	83918445	4040	4040	4040	4040	115
594	20230707	092700	83453845	4055	4055	4055	4055	0
595	20230707	092600	83453845	4055	4055	4055	4055	278
596	20230707	092500	82326555	4055	4055	4055	4055	0
597	20230707	092400	82326555	4055	4050	4055	4030	734
598	20230707	092300	79362830	4040	4050	4050	4040	50
599	20230707	092200	79160820	4040	4045	4045	4040	1163
600	20230707	092100	74460800	4045	4050	4050	4045	1618
601	20230707	092000	67910920	4055	4065	4065	4055	3
602	20230707	091900	67898745	4065	4065	4065	4065	0
603	20230707	091800	67898745	4065	4065	4065	4065	0
604	20230707	091700	67898745	4065	4065	4065	4065	1
605	20230707	091600	67894680	4050	4070	4070	4050	1000
606	20230707	091500	63836490	4070	4070	4070	4070	0
607	20230707	091400	63836490	4070	4070	4070	4070	134
608	20230707	091300	63291110	4070	4080	4080	4070	130
609	20230707	091200	62761960	4080	4090	4090	4080	30
610	20230707	091100	62639510	4090	4085	4090	4085	1142
611	20230707	091000	57974435	4085	4090	4090	4085	80
612	20230707	090900	57647385	4085	4090	4090	4085	33
613	20230707	090800	57512555	4090	4085	4090	4085	1523
614	20230707	090700	51290970	4085	4095	4095	4085	107
615	20230707	090600	50852875	4095	4100	4100	4095	321
616	20230707	090500	49538325	4090	4080	4090	4080	1675
617	20230707	090400	42689755	4090	4065	4090	4065	1517
618	20230707	090300	36499105	4065	4065	4065	4065	9
619	20230707	090200	36462520	4050	4080	4080	4050	790
620	20230707	090100	33248430	4080	4080	4080	4080	717
621	20230707	090000	30323070	4080	4040	4090	4040	7503