KissMeData/334890/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	204200	119424535	4450	4450	4450	4450	898
3	20230707	204100	119424535	4450	4450	4450	4450	0
4	20230707	204000	119424535	4450	4450	4450	4450	0
5	20230707	203900	119424535	4450	4450	4450	4450	0
6	20230707	203800	119424535	4450	4450	4450	4450	0
7	20230707	203700	119424535	4450	4450	4450	4450	0
8	20230707	203600	119424535	4450	4450	4450	4450	0
9	20230707	203500	119424535	4450	4450	4450	4450	0
10	20230707	203400	119424535	4450	4450	4450	4450	0
11	20230707	203300	119424535	4450	4450	4450	4450	0
12	20230707	203200	119424535	4450	4450	4450	4450	0
13	20230707	203100	119424535	4450	4450	4450	4450	0
14	20230707	203000	119424535	4450	4450	4450	4450	0
15	20230707	202900	119424535	4450	4450	4450	4450	0
16	20230707	202800	119424535	4450	4450	4450	4450	0
17	20230707	202700	119424535	4450	4450	4450	4450	0
18	20230707	202600	119424535	4450	4450	4450	4450	0
19	20230707	202500	119424535	4450	4450	4450	4450	0
20	20230707	202400	119424535	4450	4450	4450	4450	0
21	20230707	202300	119424535	4450	4450	4450	4450	0
22	20230707	202200	119424535	4450	4450	4450	4450	0
23	20230707	202100	119424535	4450	4450	4450	4450	0
24	20230707	202000	119424535	4450	4450	4450	4450	0
25	20230707	201900	119424535	4450	4450	4450	4450	0
26	20230707	201800	119424535	4450	4450	4450	4450	0
27	20230707	201700	119424535	4450	4450	4450	4450	0
28	20230707	201600	119424535	4450	4450	4450	4450	0
29	20230707	201500	119424535	4450	4450	4450	4450	0
30	20230707	201400	119424535	4450	4450	4450	4450	0
31	20230707	201300	119424535	4450	4450	4450	4450	0
32	20230707	201200	119424535	4450	4450	4450	4450	898
33	20230707	201100	119424535	4450	4450	4450	4450	0
34	20230707	201000	119424535	4450	4450	4450	4450	0
35	20230707	200900	119424535	4450	4450	4450	4450	0
36	20230707	200800	119424535	4450	4450	4450	4450	0
37	20230707	200700	119424535	4450	4450	4450	4450	0
38	20230707	200600	119424535	4450	4450	4450	4450	0
39	20230707	200500	119424535	4450	4450	4450	4450	0
40	20230707	200400	119424535	4450	4450	4450	4450	0
41	20230707	200300	119424535	4450	4450	4450	4450	0
42	20230707	200200	119424535	4450	4450	4450	4450	0
43	20230707	200100	119424535	4450	4450	4450	4450	0
44	20230707	200000	119424535	4450	4450	4450	4450	0
45	20230707	195900	119424535	4450	4450	4450	4450	0
46	20230707	195800	119424535	4450	4450	4450	4450	0
47	20230707	195700	119424535	4450	4450	4450	4450	0
48	20230707	195600	119424535	4450	4450	4450	4450	0
49	20230707	195500	119424535	4450	4450	4450	4450	0
50	20230707	195400	119424535	4450	4450	4450	4450	0
51	20230707	195300	119424535	4450	4450	4450	4450	0
52	20230707	195200	119424535	4450	4450	4450	4450	0
53	20230707	195100	119424535	4450	4450	4450	4450	0
54	20230707	195000	119424535	4450	4450	4450	4450	0
55	20230707	194900	119424535	4450	4450	4450	4450	0
56	20230707	194800	119424535	4450	4450	4450	4450	0
57	20230707	194700	119424535	4450	4450	4450	4450	0
58	20230707	194600	119424535	4450	4450	4450	4450	0
59	20230707	194500	119424535	4450	4450	4450	4450	0
60	20230707	194400	119424535	4450	4450	4450	4450	0
61	20230707	194300	119424535	4450	4450	4450	4450	0
62	20230707	194200	119424535	4450	4450	4450	4450	898
63	20230707	194100	119424535	4450	4450	4450	4450	0
64	20230707	194000	119424535	4450	4450	4450	4450	0
65	20230707	193900	119424535	4450	4450	4450	4450	0
66	20230707	193800	119424535	4450	4450	4450	4450	0
67	20230707	193700	119424535	4450	4450	4450	4450	0
68	20230707	193600	119424535	4450	4450	4450	4450	0
69	20230707	193500	119424535	4450	4450	4450	4450	0
70	20230707	193400	119424535	4450	4450	4450	4450	0
71	20230707	193300	119424535	4450	4450	4450	4450	0
72	20230707	193200	119424535	4450	4450	4450	4450	0
73	20230707	193100	119424535	4450	4450	4450	4450	0
74	20230707	193000	119424535	4450	4450	4450	4450	0
75	20230707	192900	119424535	4450	4450	4450	4450	0
76	20230707	192800	119424535	4450	4450	4450	4450	0
77	20230707	192700	119424535	4450	4450	4450	4450	0
78	20230707	192600	119424535	4450	4450	4450	4450	0
79	20230707	192500	119424535	4450	4450	4450	4450	0
80	20230707	192400	119424535	4450	4450	4450	4450	0
81	20230707	192300	119424535	4450	4450	4450	4450	0
82	20230707	192200	119424535	4450	4450	4450	4450	0
83	20230707	192100	119424535	4450	4450	4450	4450	0
84	20230707	192000	119424535	4450	4450	4450	4450	0
85	20230707	191900	119424535	4450	4450	4450	4450	0
86	20230707	191800	119424535	4450	4450	4450	4450	0
87	20230707	191700	119424535	4450	4450	4450	4450	0
88	20230707	191600	119424535	4450	4450	4450	4450	0
89	20230707	191500	119424535	4450	4450	4450	4450	0
90	20230707	191400	119424535	4450	4450	4450	4450	0
91	20230707	191300	119424535	4450	4450	4450	4450	0
92	20230707	191200	119424535	4450	4450	4450	4450	898
93	20230707	191100	119424535	4450	4450	4450	4450	0
94	20230707	191000	119424535	4450	4450	4450	4450	0
95	20230707	190900	119424535	4450	4450	4450	4450	0
96	20230707	190800	119424535	4450	4450	4450	4450	0
97	20230707	190700	119424535	4450	4450	4450	4450	0
98	20230707	190600	119424535	4450	4450	4450	4450	0
99	20230707	190500	119424535	4450	4450	4450	4450	0
100	20230707	190400	119424535	4450	4450	4450	4450	0
101	20230707	190300	119424535	4450	4450	4450	4450	0
102	20230707	190200	119424535	4450	4450	4450	4450	0
103	20230707	190100	119424535	4450	4450	4450	4450	0
104	20230707	190000	119424535	4450	4450	4450	4450	0
105	20230707	185900	119424535	4450	4450	4450	4450	0
106	20230707	185800	119424535	4450	4450	4450	4450	0
107	20230707	185700	119424535	4450	4450	4450	4450	0
108	20230707	185600	119424535	4450	4450	4450	4450	0
109	20230707	185500	119424535	4450	4450	4450	4450	0
110	20230707	185400	119424535	4450	4450	4450	4450	0
111	20230707	185300	119424535	4450	4450	4450	4450	0
112	20230707	185200	119424535	4450	4450	4450	4450	0
113	20230707	185100	119424535	4450	4450	4450	4450	0
114	20230707	185000	119424535	4450	4450	4450	4450	0
115	20230707	184900	119424535	4450	4450	4450	4450	0
116	20230707	184800	119424535	4450	4450	4450	4450	0
117	20230707	184700	119424535	4450	4450	4450	4450	0
118	20230707	184600	119424535	4450	4450	4450	4450	0
119	20230707	184500	119424535	4450	4450	4450	4450	0
120	20230707	184400	119424535	4450	4450	4450	4450	0
121	20230707	184300	119424535	4450	4450	4450	4450	0
122	20230707	184200	119424535	4450	4450	4450	4450	898
123	20230707	184100	119424535	4450	4450	4450	4450	0
124	20230707	184000	119424535	4450	4450	4450	4450	0
125	20230707	183900	119424535	4450	4450	4450	4450	0
126	20230707	183800	119424535	4450	4450	4450	4450	0
127	20230707	183700	119424535	4450	4450	4450	4450	0
128	20230707	183600	119424535	4450	4450	4450	4450	0
129	20230707	183500	119424535	4450	4450	4450	4450	0
130	20230707	183400	119424535	4450	4450	4450	4450	0
131	20230707	183300	119424535	4450	4450	4450	4450	0
132	20230707	183200	119424535	4450	4450	4450	4450	0
133	20230707	183100	119424535	4450	4450	4450	4450	0
134	20230707	183000	119424535	4450	4450	4450	4450	0
135	20230707	182900	119424535	4450	4450	4450	4450	0
136	20230707	182800	119424535	4450	4450	4450	4450	0
137	20230707	182700	119424535	4450	4450	4450	4450	0
138	20230707	182600	119424535	4450	4450	4450	4450	0
139	20230707	182500	119424535	4450	4450	4450	4450	0
140	20230707	182400	119424535	4450	4450	4450	4450	0
141	20230707	182300	119424535	4450	4450	4450	4450	0
142	20230707	182200	119424535	4450	4450	4450	4450	0
143	20230707	182100	119424535	4450	4450	4450	4450	0
144	20230707	182000	119424535	4450	4450	4450	4450	0
145	20230707	181900	119424535	4450	4450	4450	4450	0
146	20230707	181800	119424535	4450	4450	4450	4450	0
147	20230707	181700	119424535	4450	4450	4450	4450	0
148	20230707	181600	119424535	4450	4450	4450	4450	0
149	20230707	181500	119424535	4450	4450	4450	4450	0
150	20230707	181400	119424535	4450	4450	4450	4450	0
151	20230707	181300	119424535	4450	4450	4450	4450	0
152	20230707	181200	119424535	4450	4450	4450	4450	898
153	20230707	181100	119424535	4450	4450	4450	4450	0
154	20230707	181000	119424535	4450	4450	4450	4450	0
155	20230707	180900	119424535	4450	4450	4450	4450	0
156	20230707	180800	119424535	4450	4450	4450	4450	0
157	20230707	180700	119424535	4450	4450	4450	4450	0
158	20230707	180600	119424535	4450	4450	4450	4450	0
159	20230707	180500	119424535	4450	4450	4450	4450	0
160	20230707	180400	119424535	4450	4450	4450	4450	0
161	20230707	180300	119424535	4450	4450	4450	4450	0
162	20230707	180200	119424535	4450	4450	4450	4450	0
163	20230707	180100	119424535	4450	4450	4450	4450	0
164	20230707	180000	119424535	4450	4450	4450	4450	0
165	20230707	175900	119424535	4450	4450	4450	4450	0
166	20230707	175800	119424535	4450	4450	4450	4450	0
167	20230707	175700	119424535	4450	4450	4450	4450	0
168	20230707	175600	119424535	4450	4450	4450	4450	0
169	20230707	175500	119424535	4450	4450	4450	4450	0
170	20230707	175400	119424535	4450	4450	4450	4450	0
171	20230707	175300	119424535	4450	4450	4450	4450	0
172	20230707	175200	119424535	4450	4450	4450	4450	0
173	20230707	175100	119424535	4450	4450	4450	4450	0
174	20230707	175000	119424535	4450	4450	4450	4450	0
175	20230707	174900	119424535	4450	4450	4450	4450	0
176	20230707	174800	119424535	4450	4450	4450	4450	0
177	20230707	174700	119424535	4450	4450	4450	4450	0
178	20230707	174600	119424535	4450	4450	4450	4450	0
179	20230707	174500	119424535	4450	4450	4450	4450	0
180	20230707	174400	119424535	4450	4450	4450	4450	0
181	20230707	174300	119424535	4450	4450	4450	4450	0
182	20230707	174200	119424535	4450	4450	4450	4450	898
183	20230707	174100	119424535	4450	4450	4450	4450	0
184	20230707	174000	119424535	4450	4450	4450	4450	0
185	20230707	173900	119424535	4450	4450	4450	4450	0
186	20230707	173800	119424535	4450	4450	4450	4450	0
187	20230707	173700	119424535	4450	4450	4450	4450	0
188	20230707	173600	119424535	4450	4450	4450	4450	0
189	20230707	173500	119424535	4450	4450	4450	4450	0
190	20230707	173400	119424535	4450	4450	4450	4450	0
191	20230707	173300	119424535	4450	4450	4450	4450	0
192	20230707	173200	119424535	4450	4450	4450	4450	0
193	20230707	173100	119424535	4450	4450	4450	4450	0
194	20230707	173000	119424535	4450	4450	4450	4450	0
195	20230707	172900	119424535	4450	4450	4450	4450	0
196	20230707	172800	119424535	4450	4450	4450	4450	0
197	20230707	172700	119424535	4450	4450	4450	4450	0
198	20230707	172600	119424535	4450	4450	4450	4450	0
199	20230707	172500	119424535	4450	4450	4450	4450	0
200	20230707	172400	119424535	4450	4450	4450	4450	0
201	20230707	172300	119424535	4450	4450	4450	4450	0
202	20230707	172200	119424535	4450	4450	4450	4450	0
203	20230707	172100	119424535	4450	4450	4450	4450	0
204	20230707	172000	119424535	4450	4450	4450	4450	0
205	20230707	171900	119424535	4450	4450	4450	4450	0
206	20230707	171800	119424535	4450	4450	4450	4450	0
207	20230707	171700	119424535	4450	4450	4450	4450	0
208	20230707	171600	119424535	4450	4450	4450	4450	0
209	20230707	171500	119424535	4450	4450	4450	4450	0
210	20230707	171400	119424535	4450	4450	4450	4450	0
211	20230707	171300	119424535	4450	4450	4450	4450	0
212	20230707	171200	119424535	4450	4450	4450	4450	898
213	20230707	171100	119424535	4450	4450	4450	4450	0
214	20230707	171000	119424535	4450	4450	4450	4450	0
215	20230707	170900	119424535	4450	4450	4450	4450	0
216	20230707	170800	119424535	4450	4450	4450	4450	0
217	20230707	170700	119424535	4450	4450	4450	4450	0
218	20230707	170600	119424535	4450	4450	4450	4450	0
219	20230707	170500	119424535	4450	4450	4450	4450	0
220	20230707	170400	119424535	4450	4450	4450	4450	0
221	20230707	170300	119424535	4450	4450	4450	4450	0
222	20230707	170200	119424535	4450	4450	4450	4450	0
223	20230707	170100	119424535	4450	4450	4450	4450	0
224	20230707	170000	119424535	4450	4450	4450	4450	0
225	20230707	165900	119424535	4450	4450	4450	4450	0
226	20230707	165800	119424535	4450	4450	4450	4450	0
227	20230707	165700	119424535	4450	4450	4450	4450	0
228	20230707	165600	119424535	4450	4450	4450	4450	0
229	20230707	165500	119424535	4450	4450	4450	4450	0
230	20230707	165400	119424535	4450	4450	4450	4450	0
231	20230707	165300	119424535	4450	4450	4450	4450	0
232	20230707	165200	119424535	4450	4450	4450	4450	0
233	20230707	165100	119424535	4450	4450	4450	4450	0
234	20230707	165000	119424535	4450	4450	4450	4450	0
235	20230707	164900	119424535	4450	4450	4450	4450	0
236	20230707	164800	119424535	4450	4450	4450	4450	0
237	20230707	164700	119424535	4450	4450	4450	4450	0
238	20230707	164600	119424535	4450	4450	4450	4450	0
239	20230707	164500	119424535	4450	4450	4450	4450	0
240	20230707	164400	119424535	4450	4450	4450	4450	0
241	20230707	164300	119424535	4450	4450	4450	4450	0
242	20230707	164200	119424535	4450	4450	4450	4450	898
243	20230707	164100	119424535	4450	4450	4450	4450	0
244	20230707	164000	119424535	4450	4450	4450	4450	0
245	20230707	163900	119424535	4450	4450	4450	4450	0
246	20230707	163800	119424535	4450	4450	4450	4450	0
247	20230707	163700	119424535	4450	4450	4450	4450	0
248	20230707	163600	119424535	4450	4450	4450	4450	0
249	20230707	163500	119424535	4450	4450	4450	4450	0
250	20230707	163400	119424535	4450	4450	4450	4450	0
251	20230707	163300	119424535	4450	4450	4450	4450	0
252	20230707	163200	119424535	4450	4450	4450	4450	0
253	20230707	163100	119424535	4450	4450	4450	4450	0
254	20230707	163000	119424535	4450	4450	4450	4450	0
255	20230707	162900	119424535	4450	4450	4450	4450	0
256	20230707	162800	119424535	4450	4450	4450	4450	0
257	20230707	162700	119424535	4450	4450	4450	4450	0
258	20230707	162600	119424535	4450	4450	4450	4450	0
259	20230707	162500	119424535	4450	4450	4450	4450	0
260	20230707	162400	119424535	4450	4450	4450	4450	0
261	20230707	162300	119424535	4450	4450	4450	4450	0
262	20230707	162200	119424535	4450	4450	4450	4450	0
263	20230707	162100	119424535	4450	4450	4450	4450	0
264	20230707	162000	119424535	4450	4450	4450	4450	0
265	20230707	161900	119424535	4450	4450	4450	4450	0
266	20230707	161800	119424535	4450	4450	4450	4450	0
267	20230707	161700	119424535	4450	4450	4450	4450	0
268	20230707	161600	119424535	4450	4450	4450	4450	0
269	20230707	161500	119424535	4450	4450	4450	4450	0
270	20230707	161400	119424535	4450	4450	4450	4450	0
271	20230707	161300	119424535	4450	4450	4450	4450	0
272	20230707	161200	119424535	4450	4450	4450	4450	898
273	20230707	161100	119424535	4450	4450	4450	4450	0
274	20230707	161000	119424535	4450	4450	4450	4450	0
275	20230707	160900	119424535	4450	4450	4450	4450	0
276	20230707	160800	119424535	4450	4450	4450	4450	0
277	20230707	160700	119424535	4450	4450	4450	4450	0
278	20230707	160600	119424535	4450	4450	4450	4450	0
279	20230707	160500	119424535	4450	4450	4450	4450	0
280	20230707	160400	119424535	4450	4450	4450	4450	0
281	20230707	160300	119424535	4450	4450	4450	4450	0
282	20230707	160200	119424535	4450	4450	4450	4450	0
283	20230707	160100	119424535	4450	4450	4450	4450	0
284	20230707	160000	119424535	4450	4450	4450	4450	0
285	20230707	155900	119424535	4450	4450	4450	4450	0
286	20230707	155800	119424535	4450	4450	4450	4450	0
287	20230707	155700	119424535	4450	4450	4450	4450	0
288	20230707	155600	119424535	4450	4450	4450	4450	0
289	20230707	155500	119424535	4450	4450	4450	4450	0
290	20230707	155400	119424535	4450	4450	4450	4450	0
291	20230707	155300	119424535	4450	4450	4450	4450	0
292	20230707	155200	119424535	4450	4450	4450	4450	0
293	20230707	155100	119424535	4450	4450	4450	4450	0
294	20230707	155000	119424535	4450	4450	4450	4450	0
295	20230707	154900	119424535	4450	4450	4450	4450	0
296	20230707	154800	119424535	4450	4450	4450	4450	0
297	20230707	154700	119424535	4450	4450	4450	4450	0
298	20230707	154600	119424535	4450	4450	4450	4450	0
299	20230707	154500	119424535	4450	4450	4450	4450	0
300	20230707	154400	119424535	4450	4450	4450	4450	0
301	20230707	154300	119424535	4450	4450	4450	4450	0
302	20230707	154200	119424535	4450	4450	4450	4450	898
303	20230707	154100	119424535	4450	4450	4450	4450	0
304	20230707	154000	119424535	4450	4450	4450	4450	0
305	20230707	153900	119424535	4450	4450	4450	4450	0
306	20230707	153800	119424535	4450	4450	4450	4450	0
307	20230707	153700	119424535	4450	4450	4450	4450	0
308	20230707	153600	119424535	4450	4450	4450	4450	0
309	20230707	153500	119424535	4450	4450	4450	4450	0
310	20230707	153400	119424535	4450	4450	4450	4450	0
311	20230707	153300	119424535	4450	4450	4450	4450	0
312	20230707	153200	119424535	4450	4450	4450	4450	0
313	20230707	153100	119424535	4450	4450	4450	4450	0
314	20230707	153000	119424535	4450	4450	4450	4450	898
315	20230707	152900	115428435	4455	4455	4455	4455	0
316	20230707	152800	115428435	4455	4455	4455	4455	0
317	20230707	152700	115428435	4455	4455	4455	4455	0
318	20230707	152600	115428435	4455	4455	4455	4455	0
319	20230707	152500	115428435	4455	4455	4455	4455	0
320	20230707	152400	115428435	4455	4455	4455	4455	0
321	20230707	152300	115428435	4455	4455	4455	4455	0
322	20230707	152200	115428435	4455	4455	4455	4455	0
323	20230707	152100	115428435	4455	4455	4455	4455	0
324	20230707	152000	115428435	4455	4455	4455	4455	0
325	20230707	151900	115428435	4455	4450	4455	4450	203
326	20230707	151800	114524080	4455	4455	4455	4455	217
327	20230707	151700	113557345	4455	4455	4455	4455	23
328	20230707	151600	113454880	4455	4455	4455	4450	34
329	20230707	151500	113303420	4455	4455	4455	4455	39
330	20230707	151400	113129675	4455	4455	4455	4455	53
331	20230707	151300	112893560	4455	4460	4460	4450	200
332	20230707	151200	112003045	4460	4460	4460	4455	58
333	20230707	151100	111744390	4460	4460	4460	4460	59
334	20230707	151000	111481250	4460	4460	4460	4455	360
335	20230707	150900	109877155	4460	4460	4460	4460	67
336	20230707	150800	109578335	4460	4460	4460	4455	259
337	20230707	150700	108424195	4460	4460	4460	4460	65
338	20230707	150600	108134295	4460	4460	4460	4460	58
339	20230707	150500	107875615	4460	4460	4460	4460	60
340	20230707	150400	107608015	4460	4460	4460	4460	35
341	20230707	150300	107451915	4460	4460	4460	4455	115
342	20230707	150200	106939460	4460	4455	4460	4455	122
343	20230707	150100	106395395	4455	4455	4455	4455	11
344	20230707	150000	106346390	4450	4450	4450	4450	10
345	20230707	145900	106301890	4455	4455	4455	4455	0
346	20230707	145800	106301890	4455	4455	4455	4455	20
347	20230707	145700	106212790	4450	4450	4450	4450	0
348	20230707	145600	106212790	4450	4450	4450	4450	0
349	20230707	145500	106212790	4450	4450	4450	4450	0
350	20230707	145400	106212790	4450	4450	4450	4450	0
351	20230707	145300	106212790	4450	4450	4450	4450	0
352	20230707	145200	106212790	4450	4450	4450	4450	0
353	20230707	145100	106212790	4450	4450	4450	4450	0
354	20230707	145000	106212790	4450	4450	4450	4450	0
355	20230707	144900	106212790	4450	4450	4450	4450	0
356	20230707	144800	106212790	4450	4450	4450	4450	0
357	20230707	144700	106212790	4450	4450	4450	4450	0
358	20230707	144600	106212790	4450	4450	4450	4450	0
359	20230707	144500	106212790	4450	4450	4450	4450	0
360	20230707	144400	106212790	4450	4450	4450	4450	3
361	20230707	144300	106199440	4455	4455	4455	4455	0
362	20230707	144200	106199440	4455	4455	4455	4455	0
363	20230707	144100	106199440	4455	4455	4455	4455	0
364	20230707	144000	106199440	4455	4455	4455	4455	0
365	20230707	143900	106199440	4455	4455	4455	4455	0
366	20230707	143800	106199440	4455	4455	4455	4455	0
367	20230707	143700	106199440	4455	4455	4455	4455	0
368	20230707	143600	106199440	4455	4455	4455	4455	2
369	20230707	143500	106190530	4455	4455	4455	4455	0
370	20230707	143400	106190530	4455	4455	4455	4455	2
371	20230707	143300	106181620	4455	4455	4455	4455	0
372	20230707	143200	106181620	4455	4455	4455	4455	13
373	20230707	143100	106123705	4440	4440	4440	4440	0
374	20230707	143000	106123705	4440	4440	4440	4440	0
375	20230707	142900	106123705	4440	4440	4440	4440	0
376	20230707	142800	106123705	4440	4440	4440	4440	0
377	20230707	142700	106123705	4440	4440	4440	4440	0
378	20230707	142600	106123705	4440	4440	4440	4440	0
379	20230707	142500	106123705	4440	4440	4440	4440	0
380	20230707	142400	106123705	4440	4440	4440	4440	0
381	20230707	142300	106123705	4440	4450	4450	4440	117
382	20230707	142200	105603225	4450	4450	4450	4450	0
383	20230707	142100	105603225	4450	4450	4450	4450	1512
384	20230707	142000	98874825	4455	4455	4455	4455	0
385	20230707	141900	98874825	4455	4455	4455	4455	0
386	20230707	141800	98874825	4455	4455	4455	4455	0
387	20230707	141700	98874825	4455	4455	4455	4455	0
388	20230707	141600	98874825	4455	4455	4455	4455	50
389	20230707	141500	98652075	4450	4450	4450	4450	0
390	20230707	141400	98652075	4450	4455	4455	4450	123
391	20230707	141300	98104610	4450	4450	4450	4450	100
392	20230707	141200	97659610	4450	4450	4450	4450	0
393	20230707	141100	97659610	4450	4450	4450	4450	0
394	20230707	141000	97659610	4450	4450	4460	4450	104
395	20230707	140900	97196800	4450	4450	4450	4450	0
396	20230707	140800	97196800	4450	4450	4450	4450	1
397	20230707	140700	97192350	4450	4450	4450	4450	48
398	20230707	140600	96978750	4435	4435	4435	4435	0
399	20230707	140500	96978750	4435	4435	4435	4435	0
400	20230707	140400	96978750	4435	4440	4440	4435	164
401	20230707	140300	96250705	4450	4450	4450	4450	0
402	20230707	140200	96250705	4450	4450	4450	4450	1
403	20230707	140100	96246255	4440	4440	4440	4440	0
404	20230707	140000	96246255	4440	4440	4440	4440	241
405	20230707	135900	95176215	4440	4440	4440	4440	0
406	20230707	135800	95176215	4440	4440	4440	4440	0
407	20230707	135700	95176215	4440	4440	4440	4440	16
408	20230707	135600	95105175	4440	4440	4440	4440	1
409	20230707	135500	95100735	4435	4435	4435	4435	2
410	20230707	135400	95091865	4440	4440	4440	4440	20
411	20230707	135300	95003065	4440	4440	4440	4440	0
412	20230707	135200	95003065	4440	4440	4440	4440	0
413	20230707	135100	95003065	4440	4440	4440	4440	2
414	20230707	135000	94994185	4440	4440	4440	4440	2
415	20230707	134900	94985305	4440	4440	4440	4440	501
416	20230707	134800	92760865	4440	4440	4440	4440	0
417	20230707	134700	92760865	4440	4440	4440	4440	0
418	20230707	134600	92760865	4440	4440	4440	4440	0
419	20230707	134500	92760865	4440	4440	4440	4440	0
420	20230707	134400	92760865	4440	4440	4440	4440	0
421	20230707	134300	92760865	4440	4440	4440	4440	0
422	20230707	134200	92760865	4440	4450	4450	4440	772
423	20230707	134100	89330510	4455	4455	4455	4455	0
424	20230707	134000	89330510	4455	4455	4455	4455	0
425	20230707	133900	89330510	4455	4455	4455	4455	1
426	20230707	133800	89326055	4450	4450	4450	4450	0
427	20230707	133700	89326055	4450	4450	4450	4450	0
428	20230707	133600	89326055	4450	4450	4450	4450	0
429	20230707	133500	89326055	4450	4450	4450	4450	0
430	20230707	133400	89326055	4450	4450	4450	4450	0
431	20230707	133300	89326055	4450	4450	4450	4450	708
432	20230707	133200	86175455	4450	4450	4450	4450	100
433	20230707	133100	85730455	4450	4450	4450	4450	237
434	20230707	133000	84675805	4450	4460	4460	4450	1145
435	20230707	132900	79577420	4460	4460	4460	4460	0
436	20230707	132800	79577420	4460	4460	4460	4460	0
437	20230707	132700	79577420	4460	4460	4460	4460	1
438	20230707	132600	79572960	4455	4455	4455	4455	0
439	20230707	132500	79572960	4455	4455	4455	4455	0
440	20230707	132400	79572960	4455	4455	4455	4455	0
441	20230707	132300	79572960	4455	4455	4455	4455	0
442	20230707	132200	79572960	4455	4455	4455	4455	0
443	20230707	132100	79572960	4455	4455	4455	4455	0
444	20230707	132000	79572960	4455	4455	4455	4455	0
445	20230707	131900	79572960	4455	4455	4455	4455	0
446	20230707	131800	79572960	4455	4455	4455	4455	0
447	20230707	131700	79572960	4455	4455	4455	4455	0
448	20230707	131600	79572960	4455	4455	4455	4455	0
449	20230707	131500	79572960	4455	4455	4455	4455	133
450	20230707	131400	78980445	4450	4450	4450	4450	0
451	20230707	131300	78980445	4450	4450	4450	4450	0
452	20230707	131200	78980445	4450	4450	4450	4450	0
453	20230707	131100	78980445	4450	4450	4450	4450	0
454	20230707	131000	78980445	4450	4450	4450	4450	0
455	20230707	130900	78980445	4450	4450	4450	4450	0
456	20230707	130800	78980445	4450	4450	4450	4450	0
457	20230707	130700	78980445	4450	4450	4450	4450	0
458	20230707	130600	78980445	4450	4450	4450	4450	0
459	20230707	130500	78980445	4450	4450	4450	4450	0
460	20230707	130400	78980445	4450	4450	4450	4450	0
461	20230707	130300	78980445	4450	4450	4450	4450	0
462	20230707	130200	78980445	4450	4450	4450	4450	0
463	20230707	130100	78980445	4450	4450	4450	4450	19
464	20230707	130000	78895895	4455	4455	4455	4455	0
465	20230707	125900	78895895	4455	4455	4455	4455	0
466	20230707	125800	78895895	4455	4455	4455	4455	0
467	20230707	125700	78895895	4455	4455	4455	4455	0
468	20230707	125600	78895895	4455	4455	4455	4455	0
469	20230707	125500	78895895	4455	4455	4455	4455	0
470	20230707	125400	78895895	4455	4455	4455	4455	0
471	20230707	125300	78895895	4455	4455	4455	4455	0
472	20230707	125200	78895895	4455	4455	4455	4455	0
473	20230707	125100	78895895	4455	4455	4455	4455	0
474	20230707	125000	78895895	4455	4455	4455	4455	0
475	20230707	124900	78895895	4455	4455	4455	4455	0
476	20230707	124800	78895895	4455	4455	4455	4455	0
477	20230707	124700	78895895	4455	4455	4455	4455	30
478	20230707	124600	78762245	4455	4455	4455	4455	0
479	20230707	124500	78762245	4455	4455	4455	4455	0
480	20230707	124400	78762245	4455	4455	4455	4455	0
481	20230707	124300	78762245	4455	4455	4455	4455	0
482	20230707	124200	78762245	4455	4455	4455	4455	0
483	20230707	124100	78762245	4455	4455	4455	4455	0
484	20230707	124000	78762245	4455	4455	4455	4455	0
485	20230707	123900	78762245	4455	4455	4455	4455	3
486	20230707	123800	78748880	4455	4455	4455	4455	3
487	20230707	123700	78735515	4455	4455	4455	4455	2
488	20230707	123600	78726605	4445	4445	4445	4445	0
489	20230707	123500	78726605	4445	4445	4445	4445	0
490	20230707	123400	78726605	4445	4445	4445	4445	0
491	20230707	123300	78726605	4445	4445	4445	4445	0
492	20230707	123200	78726605	4445	4445	4445	4445	2
493	20230707	123100	78717715	4455	4455	4455	4455	0
494	20230707	123000	78717715	4455	4455	4455	4455	0
495	20230707	122900	78717715	4455	4455	4455	4455	0
496	20230707	122800	78717715	4455	4455	4455	4455	0
497	20230707	122700	78717715	4455	4455	4455	4455	0
498	20230707	122600	78717715	4455	4455	4455	4455	0
499	20230707	122500	78717715	4455	4455	4455	4455	0
500	20230707	122400	78717715	4455	4455	4455	4455	0
501	20230707	122300	78717715	4455	4455	4455	4455	0
502	20230707	122200	78717715	4455	4455	4455	4455	0
503	20230707	122100	78717715	4455	4445	4455	4445	24
504	20230707	122000	78610975	4445	4445	4445	4445	0
505	20230707	121900	78610975	4445	4445	4445	4445	0
506	20230707	121800	78610975	4445	4445	4445	4445	0
507	20230707	121700	78610975	4445	4445	4445	4445	0
508	20230707	121600	78610975	4445	4445	4445	4445	0
509	20230707	121500	78610975	4445	4445	4445	4445	3
510	20230707	121400	78597640	4455	4455	4455	4455	1
511	20230707	121300	78593185	4440	4440	4440	4440	0
512	20230707	121200	78593185	4440	4440	4440	4440	0
513	20230707	121100	78593185	4440	4440	4440	4440	0
514	20230707	121000	78593185	4440	4440	4440	4440	0
515	20230707	120900	78593185	4440	4440	4440	4440	0
516	20230707	120800	78593185	4440	4440	4440	4440	0
517	20230707	120700	78593185	4440	4440	4440	4440	0
518	20230707	120600	78593185	4440	4455	4455	4440	280
519	20230707	120500	77349610	4460	4460	4460	4460	0
520	20230707	120400	77349610	4460	4460	4460	4460	0
521	20230707	120300	77349610	4460	4460	4460	4460	0
522	20230707	120200	77349610	4460	4460	4460	4460	0
523	20230707	120100	77349610	4460	4460	4460	4460	0
524	20230707	120000	77349610	4460	4460	4460	4460	0
525	20230707	115900	77349610	4460	4460	4460	4460	0
526	20230707	115800	77349610	4460	4460	4460	4460	0
527	20230707	115700	77349610	4460	4460	4460	4460	0
528	20230707	115600	77349610	4460	4460	4460	4460	1
529	20230707	115500	77345150	4440	4440	4440	4440	0
530	20230707	115400	77345150	4440	4450	4450	4440	3800
531	20230707	115300	60440900	4450	4450	4450	4450	0
532	20230707	115200	60440900	4450	4450	4450	4450	7
533	20230707	115100	60409750	4455	4455	4455	4455	0
534	20230707	115000	60409750	4455	4455	4455	4455	0
535	20230707	114900	60409750	4455	4455	4455	4455	513
536	20230707	114800	58124335	4455	4455	4455	4455	0
537	20230707	114700	58124335	4455	4455	4455	4455	0
538	20230707	114600	58124335	4455	4455	4455	4455	300
539	20230707	114500	56787835	4455	4455	4455	4455	526
540	20230707	114400	54444505	4455	4455	4455	4455	0
541	20230707	114300	54444505	4455	4455	4455	4455	0
542	20230707	114200	54444505	4455	4455	4455	4455	27
543	20230707	114100	54324220	4460	4460	4460	4460	44
544	20230707	114000	54127980	4460	4455	4460	4455	2050
545	20230707	113900	44994980	4460	4460	4460	4460	0
546	20230707	113800	44994980	4460	4460	4460	4460	0
547	20230707	113700	44994980	4460	4460	4460	4460	10
548	20230707	113600	44950380	4455	4455	4455	4455	20
549	20230707	113500	44861280	4460	4460	4460	4460	110
550	20230707	113400	44370680	4460	4460	4460	4460	1
551	20230707	113300	44366220	4460	4460	4460	4460	0
552	20230707	113200	44366220	4460	4460	4460	4460	0
553	20230707	113100	44366220	4460	4460	4460	4460	0
554	20230707	113000	44366220	4460	4460	4460	4460	5
555	20230707	112900	44343920	4460	4460	4460	4460	0
556	20230707	112800	44343920	4460	4460	4460	4460	1
557	20230707	112700	44339460	4460	4460	4460	4460	0
558	20230707	112600	44339460	4460	4460	4460	4460	0
559	20230707	112500	44339460	4460	4460	4460	4460	0
560	20230707	112400	44339460	4460	4460	4460	4460	4
561	20230707	112300	44321620	4460	4460	4460	4460	3
562	20230707	112200	44308240	4455	4455	4455	4455	50
563	20230707	112100	44085490	4460	4460	4460	4460	4
564	20230707	112000	44067650	4460	4460	4460	4460	10
565	20230707	111900	44023050	4460	4460	4460	4460	10
566	20230707	111800	43978450	4460	4460	4460	4460	0
567	20230707	111700	43978450	4460	4460	4460	4460	0
568	20230707	111600	43978450	4460	4460	4460	4460	0
569	20230707	111500	43978450	4460	4460	4460	4460	0
570	20230707	111400	43978450	4460	4460	4460	4460	1375
571	20230707	111300	37845950	4470	4470	4470	4470	0
572	20230707	111200	37845950	4470	4470	4470	4470	1
573	20230707	111100	37841480	4470	4470	4470	4470	4
574	20230707	111000	37823600	4460	4460	4460	4460	0
575	20230707	110900	37823600	4460	4460	4460	4460	0
576	20230707	110800	37823600	4460	4460	4460	4460	0
577	20230707	110700	37823600	4460	4460	4460	4460	0
578	20230707	110600	37823600	4460	4460	4460	4460	0
579	20230707	110500	37823600	4460	4460	4460	4460	0
580	20230707	110400	37823600	4460	4460	4460	4460	0
581	20230707	110300	37823600	4460	4460	4460	4460	0
582	20230707	110200	37823600	4460	4460	4460	4460	0
583	20230707	110100	37823600	4460	4460	4460	4460	0
584	20230707	110000	37823600	4460	4460	4460	4460	0
585	20230707	105900	37823600	4460	4460	4460	4460	0
586	20230707	105800	37823600	4460	4460	4460	4460	0
587	20230707	105700	37823600	4460	4460	4460	4460	0
588	20230707	105600	37823600	4460	4460	4460	4460	0
589	20230707	105500	37823600	4460	4460	4460	4460	0
590	20230707	105400	37823600	4460	4460	4460	4460	0
591	20230707	105300	37823600	4460	4460	4460	4460	0
592	20230707	105200	37823600	4460	4460	4460	4460	70
593	20230707	105100	37511400	4460	4460	4460	4460	0
594	20230707	105000	37511400	4460	4460	4460	4460	0
595	20230707	104900	37511400	4460	4460	4460	4460	207
596	20230707	104800	36588180	4460	4460	4460	4460	100
597	20230707	104700	36142180	4460	4460	4460	4460	0
598	20230707	104600	36142180	4460	4460	4460	4460	1850
599	20230707	104500	27891180	4470	4470	4470	4470	5
600	20230707	104400	27868830	4470	4460	4470	4460	501
601	20230707	104300	25634360	4470	4470	4470	4470	1
602	20230707	104200	25629890	4460	4460	4460	4460	267
603	20230707	104100	24439070	4460	4460	4460	4460	0
604	20230707	104000	24439070	4460	4460	4460	4460	0
605	20230707	103900	24439070	4460	4460	4460	4460	444
606	20230707	103800	22458830	4460	4460	4460	4460	0
607	20230707	103700	22458830	4460	4460	4460	4460	111
608	20230707	103600	21963770	4460	4460	4460	4460	50
609	20230707	103500	21740770	4460	4460	4460	4460	0
610	20230707	103400	21740770	4460	4460	4460	4460	0
611	20230707	103300	21740770	4460	4460	4460	4460	23
612	20230707	103200	21638190	4460	4460	4460	4460	2
613	20230707	103100	21629270	4460	4460	4460	4460	20
614	20230707	103000	21540070	4460	4460	4460	4460	0
615	20230707	102900	21540070	4460	4460	4460	4460	55
616	20230707	102800	21294770	4460	4460	4460	4460	4
617	20230707	102700	21276930	4460	4455	4460	4455	142
618	20230707	102600	20644315	4460	4460	4460	4460	794
619	20230707	102500	17103075	4460	4460	4460	4460	150
620	20230707	102400	16434075	4465	4465	4465	4465	0
621	20230707	102300	16434075	4465	4475	4475	4465	319
622	20230707	102200	15009730	4475	4475	4475	4475	0
623	20230707	102100	15009730	4475	4465	4475	4465	90
624	20230707	102000	14607680	4465	4465	4465	4465	0
625	20230707	101900	14607680	4465	4470	4470	4465	69
626	20230707	101800	14299485	4470	4470	4470	4470	50
627	20230707	101700	14075985	4475	4475	4475	4475	1
628	20230707	101600	14071510	4470	4470	4470	4470	0
629	20230707	101500	14071510	4470	4470	4470	4470	18
630	20230707	101400	13991050	4475	4475	4475	4475	0
631	20230707	101300	13991050	4475	4475	4475	4475	0
632	20230707	101200	13991050	4475	4475	4475	4475	0
633	20230707	101100	13991050	4475	4475	4475	4475	0
634	20230707	101000	13991050	4475	4475	4475	4475	0
635	20230707	100900	13991050	4475	4475	4475	4475	0
636	20230707	100800	13991050	4475	4475	4475	4475	2
637	20230707	100700	13982100	4475	4475	4475	4475	0
638	20230707	100600	13982100	4475	4475	4475	4475	0
639	20230707	100500	13982100	4475	4475	4475	4475	0
640	20230707	100400	13982100	4475	4475	4475	4475	0
641	20230707	100300	13982100	4475	4475	4475	4475	0
642	20230707	100200	13982100	4475	4475	4475	4475	150
643	20230707	100100	13310850	4480	4480	4480	4480	0
644	20230707	100000	13310850	4480	4480	4480	4480	0
645	20230707	095900	13310850	4480	4480	4480	4480	0
646	20230707	095800	13310850	4480	4480	4480	4480	0
647	20230707	095700	13310850	4480	4480	4480	4480	3
648	20230707	095600	13297410	4475	4475	4475	4475	0
649	20230707	095500	13297410	4475	4475	4475	4475	0
650	20230707	095400	13297410	4475	4475	4475	4475	0
651	20230707	095300	13297410	4475	4475	4475	4475	0
652	20230707	095200	13297410	4475	4475	4475	4475	0
653	20230707	095100	13297410	4475	4475	4475	4475	0
654	20230707	095000	13297410	4475	4475	4475	4475	0
655	20230707	094900	13297410	4475	4475	4475	4475	12
656	20230707	094800	13243710	4475	4475	4475	4475	0
657	20230707	094700	13243710	4475	4475	4475	4475	190
658	20230707	094600	12393460	4475	4475	4475	4475	0
659	20230707	094500	12393460	4475	4475	4475	4475	3
660	20230707	094400	12380035	4480	4480	4480	4480	0
661	20230707	094300	12380035	4480	4480	4480	4480	1
662	20230707	094200	12375555	4465	4465	4465	4465	0
663	20230707	094100	12375555	4465	4465	4465	4465	0
664	20230707	094000	12375555	4465	4465	4465	4465	75
665	20230707	093900	12040680	4470	4470	4470	4470	0
666	20230707	093800	12040680	4470	4470	4470	4470	30
667	20230707	093700	11906580	4470	4480	4480	4470	61
668	20230707	093600	11633610	4480	4480	4480	4480	2
669	20230707	093500	11624650	4480	4480	4480	4480	4
670	20230707	093400	11606730	4475	4480	4480	4475	280
671	20230707	093300	10353700	4480	4480	4480	4480	25
672	20230707	093200	10241700	4475	4475	4475	4475	0
673	20230707	093100	10241700	4475	4475	4475	4475	532
674	20230707	093000	7861000	4475	4475	4475	4475	0
675	20230707	092900	7861000	4475	4475	4475	4475	0
676	20230707	092800	7861000	4475	4475	4475	4475	0
677	20230707	092700	7861000	4475	4475	4475	4475	0
678	20230707	092600	7861000	4475	4475	4475	4475	0
679	20230707	092500	7861000	4475	4475	4475	4475	0
680	20230707	092400	7861000	4475	4475	4475	4475	0
681	20230707	092300	7861000	4475	4480	4480	4475	222
682	20230707	092200	6866955	4485	4485	4485	4485	20
683	20230707	092100	6777255	4485	4485	4485	4485	300
684	20230707	092000	5431755	4480	4480	4480	4480	0
685	20230707	091900	5431755	4480	4480	4480	4480	0
686	20230707	091800	5431755	4480	4485	4485	4480	1008
687	20230707	091700	915045	4490	4490	4490	4490	3
688	20230707	091600	901575	4495	4495	4495	4495	0
689	20230707	091500	901575	4495	4495	4495	4495	0
690	20230707	091400	901575	4495	4495	4495	4495	5
691	20230707	091300	879100	4490	4490	4490	4490	4
692	20230707	091200	861140	4480	4480	4480	4480	20
693	20230707	091100	771540	4480	4480	4480	4480	105
694	20230707	091000	301140	4490	4490	4490	4490	0
695	20230707	090900	301140	4490	4495	4495	4490	19
696	20230707	090800	215760	4495	4495	4495	4495	13
697	20230707	090700	157325	4495	4495	4495	4495	0
698	20230707	090600	157325	4495	4495	4495	4495	13
699	20230707	090500	98890	4495	4495	4495	4495	0
700	20230707	090400	98890	4495	4495	4495	4495	0
701	20230707	090300	98890	4495	4495	4495	4495	18
702	20230707	090200	17980	4495	4495	4495	4495	0
703	20230707	090100	17980	4495	4495	4495	4495	0
704	20230707	090000	17980	4495	4495	4495	4495	4