KissMeData/352940/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	205300	249124040	4970	4970	4970	4970	3800
3	20230706	205200	249124040	4970	4970	4970	4970	0
4	20230706	205100	249124040	4970	4970	4970	4970	0
5	20230706	205000	249124040	4970	4970	4970	4970	0
6	20230706	204900	249124040	4970	4970	4970	4970	0
7	20230706	204800	249124040	4970	4970	4970	4970	0
8	20230706	204700	249124040	4970	4970	4970	4970	0
9	20230706	204600	249124040	4970	4970	4970	4970	0
10	20230706	204500	249124040	4970	4970	4970	4970	0
11	20230706	204400	249124040	4970	4970	4970	4970	0
12	20230706	204300	249124040	4970	4970	4970	4970	0
13	20230706	204200	249124040	4970	4970	4970	4970	0
14	20230706	204100	249124040	4970	4970	4970	4970	0
15	20230706	204000	249124040	4970	4970	4970	4970	0
16	20230706	203900	249124040	4970	4970	4970	4970	0
17	20230706	203800	249124040	4970	4970	4970	4970	0
18	20230706	203700	249124040	4970	4970	4970	4970	0
19	20230706	203600	249124040	4970	4970	4970	4970	0
20	20230706	203500	249124040	4970	4970	4970	4970	0
21	20230706	203400	249124040	4970	4970	4970	4970	0
22	20230706	203300	249124040	4970	4970	4970	4970	0
23	20230706	203200	249124040	4970	4970	4970	4970	0
24	20230706	203100	249124040	4970	4970	4970	4970	0
25	20230706	203000	249124040	4970	4970	4970	4970	0
26	20230706	202900	249124040	4970	4970	4970	4970	0
27	20230706	202800	249124040	4970	4970	4970	4970	0
28	20230706	202700	249124040	4970	4970	4970	4970	0
29	20230706	202600	249124040	4970	4970	4970	4970	0
30	20230706	202500	249124040	4970	4970	4970	4970	0
31	20230706	202400	249124040	4970	4970	4970	4970	0
32	20230706	202300	249124040	4970	4970	4970	4970	3800
33	20230706	202200	249124040	4970	4970	4970	4970	0
34	20230706	202100	249124040	4970	4970	4970	4970	0
35	20230706	202000	249124040	4970	4970	4970	4970	0
36	20230706	201900	249124040	4970	4970	4970	4970	0
37	20230706	201800	249124040	4970	4970	4970	4970	0
38	20230706	201700	249124040	4970	4970	4970	4970	0
39	20230706	201600	249124040	4970	4970	4970	4970	0
40	20230706	201500	249124040	4970	4970	4970	4970	0
41	20230706	201400	249124040	4970	4970	4970	4970	0
42	20230706	201300	249124040	4970	4970	4970	4970	0
43	20230706	201200	249124040	4970	4970	4970	4970	0
44	20230706	201100	249124040	4970	4970	4970	4970	0
45	20230706	201000	249124040	4970	4970	4970	4970	0
46	20230706	200900	249124040	4970	4970	4970	4970	0
47	20230706	200800	249124040	4970	4970	4970	4970	0
48	20230706	200700	249124040	4970	4970	4970	4970	0
49	20230706	200600	249124040	4970	4970	4970	4970	0
50	20230706	200500	249124040	4970	4970	4970	4970	0
51	20230706	200400	249124040	4970	4970	4970	4970	0
52	20230706	200300	249124040	4970	4970	4970	4970	0
53	20230706	200200	249124040	4970	4970	4970	4970	0
54	20230706	200100	249124040	4970	4970	4970	4970	0
55	20230706	200000	249124040	4970	4970	4970	4970	0
56	20230706	195900	249124040	4970	4970	4970	4970	0
57	20230706	195800	249124040	4970	4970	4970	4970	0
58	20230706	195700	249124040	4970	4970	4970	4970	0
59	20230706	195600	249124040	4970	4970	4970	4970	0
60	20230706	195500	249124040	4970	4970	4970	4970	0
61	20230706	195400	249124040	4970	4970	4970	4970	0
62	20230706	195300	249124040	4970	4970	4970	4970	3800
63	20230706	195200	249124040	4970	4970	4970	4970	0
64	20230706	195100	249124040	4970	4970	4970	4970	0
65	20230706	195000	249124040	4970	4970	4970	4970	0
66	20230706	194900	249124040	4970	4970	4970	4970	0
67	20230706	194800	249124040	4970	4970	4970	4970	0
68	20230706	194700	249124040	4970	4970	4970	4970	0
69	20230706	194600	249124040	4970	4970	4970	4970	0
70	20230706	194500	249124040	4970	4970	4970	4970	0
71	20230706	194400	249124040	4970	4970	4970	4970	0
72	20230706	194300	249124040	4970	4970	4970	4970	0
73	20230706	194200	249124040	4970	4970	4970	4970	0
74	20230706	194100	249124040	4970	4970	4970	4970	0
75	20230706	194000	249124040	4970	4970	4970	4970	0
76	20230706	193900	249124040	4970	4970	4970	4970	0
77	20230706	193800	249124040	4970	4970	4970	4970	0
78	20230706	193700	249124040	4970	4970	4970	4970	0
79	20230706	193600	249124040	4970	4970	4970	4970	0
80	20230706	193500	249124040	4970	4970	4970	4970	0
81	20230706	193400	249124040	4970	4970	4970	4970	0
82	20230706	193300	249124040	4970	4970	4970	4970	0
83	20230706	193200	249124040	4970	4970	4970	4970	0
84	20230706	193100	249124040	4970	4970	4970	4970	0
85	20230706	193000	249124040	4970	4970	4970	4970	0
86	20230706	192900	249124040	4970	4970	4970	4970	0
87	20230706	192800	249124040	4970	4970	4970	4970	0
88	20230706	192700	249124040	4970	4970	4970	4970	0
89	20230706	192600	249124040	4970	4970	4970	4970	0
90	20230706	192500	249124040	4970	4970	4970	4970	0
91	20230706	192400	249124040	4970	4970	4970	4970	0
92	20230706	192300	249124040	4970	4970	4970	4970	3800
93	20230706	192200	249124040	4970	4970	4970	4970	0
94	20230706	192100	249124040	4970	4970	4970	4970	0
95	20230706	192000	249124040	4970	4970	4970	4970	0
96	20230706	191900	249124040	4970	4970	4970	4970	0
97	20230706	191800	249124040	4970	4970	4970	4970	0
98	20230706	191700	249124040	4970	4970	4970	4970	0
99	20230706	191600	249124040	4970	4970	4970	4970	0
100	20230706	191500	249124040	4970	4970	4970	4970	0
101	20230706	191400	249124040	4970	4970	4970	4970	0
102	20230706	191300	249124040	4970	4970	4970	4970	0
103	20230706	191200	249124040	4970	4970	4970	4970	0
104	20230706	191100	249124040	4970	4970	4970	4970	0
105	20230706	191000	249124040	4970	4970	4970	4970	0
106	20230706	190900	249124040	4970	4970	4970	4970	0
107	20230706	190800	249124040	4970	4970	4970	4970	0
108	20230706	190700	249124040	4970	4970	4970	4970	0
109	20230706	190600	249124040	4970	4970	4970	4970	0
110	20230706	190500	249124040	4970	4970	4970	4970	0
111	20230706	190400	249124040	4970	4970	4970	4970	0
112	20230706	190300	249124040	4970	4970	4970	4970	0
113	20230706	190200	249124040	4970	4970	4970	4970	0
114	20230706	190100	249124040	4970	4970	4970	4970	0
115	20230706	190000	249124040	4970	4970	4970	4970	0
116	20230706	185900	249124040	4970	4970	4970	4970	0
117	20230706	185800	249124040	4970	4970	4970	4970	0
118	20230706	185700	249124040	4970	4970	4970	4970	0
119	20230706	185600	249124040	4970	4970	4970	4970	0
120	20230706	185500	249124040	4970	4970	4970	4970	0
121	20230706	185400	249124040	4970	4970	4970	4970	0
122	20230706	185300	249124040	4970	4970	4970	4970	3800
123	20230706	185200	249124040	4970	4970	4970	4970	0
124	20230706	185100	249124040	4970	4970	4970	4970	0
125	20230706	185000	249124040	4970	4970	4970	4970	0
126	20230706	184900	249124040	4970	4970	4970	4970	0
127	20230706	184800	249124040	4970	4970	4970	4970	0
128	20230706	184700	249124040	4970	4970	4970	4970	0
129	20230706	184600	249124040	4970	4970	4970	4970	0
130	20230706	184500	249124040	4970	4970	4970	4970	0
131	20230706	184400	249124040	4970	4970	4970	4970	0
132	20230706	184300	249124040	4970	4970	4970	4970	0
133	20230706	184200	249124040	4970	4970	4970	4970	0
134	20230706	184100	249124040	4970	4970	4970	4970	0
135	20230706	184000	249124040	4970	4970	4970	4970	0
136	20230706	183900	249124040	4970	4970	4970	4970	0
137	20230706	183800	249124040	4970	4970	4970	4970	0
138	20230706	183700	249124040	4970	4970	4970	4970	0
139	20230706	183600	249124040	4970	4970	4970	4970	0
140	20230706	183500	249124040	4970	4970	4970	4970	0
141	20230706	183400	249124040	4970	4970	4970	4970	0
142	20230706	183300	249124040	4970	4970	4970	4970	0
143	20230706	183200	249124040	4970	4970	4970	4970	0
144	20230706	183100	249124040	4970	4970	4970	4970	0
145	20230706	183000	249124040	4970	4970	4970	4970	0
146	20230706	182900	249124040	4970	4970	4970	4970	0
147	20230706	182800	249124040	4970	4970	4970	4970	0
148	20230706	182700	249124040	4970	4970	4970	4970	0
149	20230706	182600	249124040	4970	4970	4970	4970	0
150	20230706	182500	249124040	4970	4970	4970	4970	0
151	20230706	182400	249124040	4970	4970	4970	4970	0
152	20230706	182300	249124040	4970	4970	4970	4970	3800
153	20230706	182200	249124040	4970	4970	4970	4970	0
154	20230706	182100	249124040	4970	4970	4970	4970	0
155	20230706	182000	249124040	4970	4970	4970	4970	0
156	20230706	181900	249124040	4970	4970	4970	4970	0
157	20230706	181800	249124040	4970	4970	4970	4970	0
158	20230706	181700	249124040	4970	4970	4970	4970	0
159	20230706	181600	249124040	4970	4970	4970	4970	0
160	20230706	181500	249124040	4970	4970	4970	4970	0
161	20230706	181400	249124040	4970	4970	4970	4970	0
162	20230706	181300	249124040	4970	4970	4970	4970	0
163	20230706	181200	249124040	4970	4970	4970	4970	0
164	20230706	181100	249124040	4970	4970	4970	4970	0
165	20230706	181000	249124040	4970	4970	4970	4970	0
166	20230706	180900	249124040	4970	4970	4970	4970	0
167	20230706	180800	249124040	4970	4970	4970	4970	0
168	20230706	180700	249124040	4970	4970	4970	4970	0
169	20230706	180600	249124040	4970	4970	4970	4970	0
170	20230706	180500	249124040	4970	4970	4970	4970	0
171	20230706	180400	249124040	4970	4970	4970	4970	0
172	20230706	180300	249124040	4970	4970	4970	4970	0
173	20230706	180200	249124040	4970	4970	4970	4970	0
174	20230706	180100	249124040	4970	4970	4970	4970	0
175	20230706	180000	249124040	4970	4970	4970	4970	0
176	20230706	175900	249124040	4970	4970	4970	4970	0
177	20230706	175800	249124040	4970	4970	4970	4970	0
178	20230706	175700	249124040	4970	4970	4970	4970	0
179	20230706	175600	249124040	4970	4970	4970	4970	0
180	20230706	175500	249124040	4970	4970	4970	4970	0
181	20230706	175400	249124040	4970	4970	4970	4970	0
182	20230706	175300	249124040	4970	4970	4970	4970	3800
183	20230706	175200	249124040	4970	4970	4970	4970	0
184	20230706	175100	249124040	4970	4970	4970	4970	0
185	20230706	175000	249124040	4970	4970	4970	4970	0
186	20230706	174900	249124040	4970	4970	4970	4970	0
187	20230706	174800	249124040	4970	4970	4970	4970	0
188	20230706	174700	249124040	4970	4970	4970	4970	0
189	20230706	174600	249124040	4970	4970	4970	4970	0
190	20230706	174500	249124040	4970	4970	4970	4970	0
191	20230706	174400	249124040	4970	4970	4970	4970	0
192	20230706	174300	249124040	4970	4970	4970	4970	0
193	20230706	174200	249124040	4970	4970	4970	4970	0
194	20230706	174100	249124040	4970	4970	4970	4970	0
195	20230706	174000	249124040	4970	4970	4970	4970	0
196	20230706	173900	249124040	4970	4970	4970	4970	0
197	20230706	173800	249124040	4970	4970	4970	4970	0
198	20230706	173700	249124040	4970	4970	4970	4970	0
199	20230706	173600	249124040	4970	4970	4970	4970	0
200	20230706	173500	249124040	4970	4970	4970	4970	0
201	20230706	173400	249124040	4970	4970	4970	4970	0
202	20230706	173300	249124040	4970	4970	4970	4970	0
203	20230706	173200	249124040	4970	4970	4970	4970	0
204	20230706	173100	249124040	4970	4970	4970	4970	0
205	20230706	173000	249124040	4970	4970	4970	4970	0
206	20230706	172900	249124040	4970	4970	4970	4970	0
207	20230706	172800	249124040	4970	4970	4970	4970	0
208	20230706	172700	249124040	4970	4970	4970	4970	0
209	20230706	172600	249124040	4970	4970	4970	4970	0
210	20230706	172500	249124040	4970	4970	4970	4970	0
211	20230706	172400	249124040	4970	4970	4970	4970	0
212	20230706	172300	249124040	4970	4970	4970	4970	3800
213	20230706	172200	249124040	4970	4970	4970	4970	0
214	20230706	172100	249124040	4970	4970	4970	4970	0
215	20230706	172000	249124040	4970	4970	4970	4970	0
216	20230706	171900	249124040	4970	4970	4970	4970	0
217	20230706	171800	249124040	4970	4970	4970	4970	0
218	20230706	171700	249124040	4970	4970	4970	4970	0
219	20230706	171600	249124040	4970	4970	4970	4970	0
220	20230706	171500	249124040	4970	4970	4970	4970	0
221	20230706	171400	249124040	4970	4970	4970	4970	0
222	20230706	171300	249124040	4970	4970	4970	4970	0
223	20230706	171200	249124040	4970	4970	4970	4970	0
224	20230706	171100	249124040	4970	4970	4970	4970	0
225	20230706	171000	249124040	4970	4970	4970	4970	0
226	20230706	170900	249124040	4970	4970	4970	4970	0
227	20230706	170800	249124040	4970	4970	4970	4970	0
228	20230706	170700	249124040	4970	4970	4970	4970	0
229	20230706	170600	249124040	4970	4970	4970	4970	0
230	20230706	170500	249124040	4970	4970	4970	4970	0
231	20230706	170400	249124040	4970	4970	4970	4970	0
232	20230706	170300	249124040	4970	4970	4970	4970	0
233	20230706	170200	249124040	4970	4970	4970	4970	0
234	20230706	170100	249124040	4970	4970	4970	4970	0
235	20230706	170000	249124040	4970	4970	4970	4970	0
236	20230706	165900	249124040	4970	4970	4970	4970	0
237	20230706	165800	249124040	4970	4970	4970	4970	0
238	20230706	165700	249124040	4970	4970	4970	4970	0
239	20230706	165600	249124040	4970	4970	4970	4970	0
240	20230706	165500	249124040	4970	4970	4970	4970	0
241	20230706	165400	249124040	4970	4970	4970	4970	0
242	20230706	165300	249124040	4970	4970	4970	4970	3800
243	20230706	165200	249124040	4970	4970	4970	4970	0
244	20230706	165100	249124040	4970	4970	4970	4970	0
245	20230706	165000	249124040	4970	4970	4970	4970	0
246	20230706	164900	249124040	4970	4970	4970	4970	0
247	20230706	164800	249124040	4970	4970	4970	4970	0
248	20230706	164700	249124040	4970	4970	4970	4970	0
249	20230706	164600	249124040	4970	4970	4970	4970	0
250	20230706	164500	249124040	4970	4970	4970	4970	0
251	20230706	164400	249124040	4970	4970	4970	4970	0
252	20230706	164300	249124040	4970	4970	4970	4970	0
253	20230706	164200	249124040	4970	4970	4970	4970	0
254	20230706	164100	249124040	4970	4970	4970	4970	0
255	20230706	164000	249124040	4970	4970	4970	4970	0
256	20230706	163900	249124040	4970	4970	4970	4970	0
257	20230706	163800	249124040	4970	4970	4970	4970	0
258	20230706	163700	249124040	4970	4970	4970	4970	0
259	20230706	163600	249124040	4970	4970	4970	4970	0
260	20230706	163500	249124040	4970	4970	4970	4970	0
261	20230706	163400	249124040	4970	4970	4970	4970	0
262	20230706	163300	249124040	4970	4970	4970	4970	0
263	20230706	163200	249124040	4970	4970	4970	4970	0
264	20230706	163100	249124040	4970	4970	4970	4970	0
265	20230706	163000	249124040	4970	4970	4970	4970	0
266	20230706	162900	249124040	4970	4970	4970	4970	0
267	20230706	162800	249124040	4970	4970	4970	4970	0
268	20230706	162700	249124040	4970	4970	4970	4970	0
269	20230706	162600	249124040	4970	4970	4970	4970	0
270	20230706	162500	249124040	4970	4970	4970	4970	0
271	20230706	162400	249124040	4970	4970	4970	4970	0
272	20230706	162300	249124040	4970	4970	4970	4970	3800
273	20230706	162200	249124040	4970	4970	4970	4970	0
274	20230706	162100	249124040	4970	4970	4970	4970	0
275	20230706	162000	249124040	4970	4970	4970	4970	0
276	20230706	161900	249124040	4970	4970	4970	4970	0
277	20230706	161800	249124040	4970	4970	4970	4970	0
278	20230706	161700	249124040	4970	4970	4970	4970	0
279	20230706	161600	249124040	4970	4970	4970	4970	0
280	20230706	161500	249124040	4970	4970	4970	4970	0
281	20230706	161400	249124040	4970	4970	4970	4970	0
282	20230706	161300	249124040	4970	4970	4970	4970	0
283	20230706	161200	249124040	4970	4970	4970	4970	0
284	20230706	161100	249124040	4970	4970	4970	4970	0
285	20230706	161000	249124040	4970	4970	4970	4970	0
286	20230706	160900	249124040	4970	4970	4970	4970	0
287	20230706	160800	249124040	4970	4970	4970	4970	0
288	20230706	160700	249124040	4970	4970	4970	4970	0
289	20230706	160600	249124040	4970	4970	4970	4970	0
290	20230706	160500	249124040	4970	4970	4970	4970	0
291	20230706	160400	249124040	4970	4970	4970	4970	0
292	20230706	160300	249124040	4970	4970	4970	4970	0
293	20230706	160200	249124040	4970	4970	4970	4970	0
294	20230706	160100	249124040	4970	4970	4970	4970	0
295	20230706	160000	249124040	4970	4970	4970	4970	0
296	20230706	155900	249124040	4970	4970	4970	4970	0
297	20230706	155800	249124040	4970	4970	4970	4970	0
298	20230706	155700	249124040	4970	4970	4970	4970	0
299	20230706	155600	249124040	4970	4970	4970	4970	0
300	20230706	155500	249124040	4970	4970	4970	4970	0
301	20230706	155400	249124040	4970	4970	4970	4970	0
302	20230706	155300	249124040	4970	4970	4970	4970	3800
303	20230706	155200	249124040	4970	4970	4970	4970	0
304	20230706	155100	249124040	4970	4970	4970	4970	0
305	20230706	155000	249124040	4970	4970	4970	4970	0
306	20230706	154900	249124040	4970	4970	4970	4970	0
307	20230706	154800	249124040	4970	4970	4970	4970	0
308	20230706	154700	249124040	4970	4970	4970	4970	0
309	20230706	154600	249124040	4970	4970	4970	4970	0
310	20230706	154500	249124040	4970	4970	4970	4970	0
311	20230706	154400	249124040	4970	4970	4970	4970	0
312	20230706	154300	249124040	4970	4970	4970	4970	0
313	20230706	154200	249124040	4970	4970	4970	4970	0
314	20230706	154100	249124040	4970	4970	4970	4970	0
315	20230706	154000	249124040	4970	4970	4970	4970	0
316	20230706	153900	249124040	4970	4970	4970	4970	0
317	20230706	153800	249124040	4970	4970	4970	4970	0
318	20230706	153700	249124040	4970	4970	4970	4970	0
319	20230706	153600	249124040	4970	4970	4970	4970	0
320	20230706	153500	249124040	4970	4970	4970	4970	0
321	20230706	153400	249124040	4970	4970	4970	4970	0
322	20230706	153300	249124040	4970	4970	4970	4970	0
323	20230706	153200	249124040	4970	4970	4970	4970	0
324	20230706	153100	249124040	4970	4970	4970	4970	0
325	20230706	153000	249124040	4970	4970	4970	4970	3800
326	20230706	152900	230238040	4990	4990	4990	4990	0
327	20230706	152800	230238040	4990	4990	4990	4990	0
328	20230706	152700	230238040	4990	4990	4990	4990	0
329	20230706	152600	230238040	4990	4990	4990	4990	0
330	20230706	152500	230238040	4990	4990	4990	4990	0
331	20230706	152400	230238040	4990	4990	4990	4990	0
332	20230706	152300	230238040	4990	4990	4990	4990	0
333	20230706	152200	230238040	4990	4990	4990	4990	0
334	20230706	152100	230238040	4990	4990	4990	4990	0
335	20230706	152000	230238040	4990	4990	4990	4990	0
336	20230706	151900	230238040	4990	4990	4990	4990	0
337	20230706	151800	230238040	4990	4990	4990	4990	0
338	20230706	151700	230238040	4990	4990	4990	4990	0
339	20230706	151600	230238040	4990	4990	4990	4990	13
340	20230706	151500	230173170	4990	4990	4990	4990	0
341	20230706	151400	230173170	4990	4990	4990	4990	0
342	20230706	151300	230173170	4990	4975	4990	4975	2
343	20230706	151200	230163205	4990	4990	4990	4990	0
344	20230706	151100	230163205	4990	4990	4990	4990	50
345	20230706	151000	229913705	4985	4985	4985	4985	57
346	20230706	150900	229629560	5000	5000	5000	5000	0
347	20230706	150800	229629560	5000	4970	5000	4970	2
348	20230706	150700	229619590	5010	5010	5010	5010	2
349	20230706	150600	229609570	5010	4995	5010	4970	670
350	20230706	150500	226276430	4995	4995	4995	4995	0
351	20230706	150400	226276430	4995	4995	4995	4995	0
352	20230706	150300	226276430	4995	4995	4995	4995	1
353	20230706	150200	226271435	4975	4975	4975	4975	0
354	20230706	150100	226271435	4975	4975	4975	4975	0
355	20230706	150000	226271435	4975	4975	4975	4975	0
356	20230706	145900	226271435	4975	4975	4975	4975	0
357	20230706	145800	226271435	4975	4975	4975	4975	100
358	20230706	145700	225773935	4975	4975	4975	4975	0
359	20230706	145600	225773935	4975	4975	4975	4975	0
360	20230706	145500	225773935	4975	4975	4975	4975	0
361	20230706	145400	225773935	4975	4995	4995	4975	1112
362	20230706	145300	220234445	5020	5020	5020	5020	0
363	20230706	145200	220234445	5020	5020	5020	5020	0
364	20230706	145100	220234445	5020	5020	5020	5020	0
365	20230706	145000	220234445	5020	5020	5020	5020	0
366	20230706	144900	220234445	5020	5020	5020	5010	218
367	20230706	144800	219141355	5020	5020	5020	5020	99
368	20230706	144700	218644375	5030	5030	5030	5030	0
369	20230706	144600	218644375	5030	5030	5030	5030	0
370	20230706	144500	218644375	5030	4995	5030	4995	756
371	20230706	144400	214856435	4980	4980	4980	4980	0
372	20230706	144300	214856435	4980	4980	4980	4980	0
373	20230706	144200	214856435	4980	4980	4980	4980	0
374	20230706	144100	214856435	4980	4980	4980	4980	0
375	20230706	144000	214856435	4980	4980	4980	4980	0
376	20230706	143900	214856435	4980	4980	4980	4980	100
377	20230706	143800	214358435	4980	4980	4980	4980	0
378	20230706	143700	214358435	4980	4980	4980	4980	0
379	20230706	143600	214358435	4980	4980	4980	4980	0
380	20230706	143500	214358435	4980	4990	4990	4980	300
381	20230706	143400	212864385	5000	5000	5000	5000	1495
382	20230706	143300	205389385	5010	5010	5010	5010	0
383	20230706	143200	205389385	5010	5010	5010	5010	0
384	20230706	143100	205389385	5010	5010	5010	5010	0
385	20230706	143000	205389385	5010	5010	5010	5010	0
386	20230706	142900	205389385	5010	5010	5010	5010	0
387	20230706	142800	205389385	5010	5010	5010	5010	0
388	20230706	142700	205389385	5010	5010	5010	5010	0
389	20230706	142600	205389385	5010	5010	5010	5010	0
390	20230706	142500	205389385	5010	5010	5010	5010	40
391	20230706	142400	205188985	5040	5040	5040	5040	0
392	20230706	142300	205188985	5040	5040	5040	5040	0
393	20230706	142200	205188985	5040	5040	5040	5040	0
394	20230706	142100	205188985	5040	5040	5040	5040	0
395	20230706	142000	205188985	5040	5040	5040	5040	0
396	20230706	141900	205188985	5040	5040	5040	5040	0
397	20230706	141800	205188985	5040	5040	5040	5040	0
398	20230706	141700	205188985	5040	5040	5040	5040	0
399	20230706	141600	205188985	5040	5040	5040	5040	0
400	20230706	141500	205188985	5040	5040	5040	5040	10
401	20230706	141400	205138585	5010	5010	5010	5010	0
402	20230706	141300	205138585	5010	5010	5010	5010	0
403	20230706	141200	205138585	5010	5010	5010	5010	0
404	20230706	141100	205138585	5010	5010	5010	5010	0
405	20230706	141000	205138585	5010	5010	5010	5010	0
406	20230706	140900	205138585	5010	5010	5010	5010	0
407	20230706	140800	205138585	5010	5010	5010	5010	0
408	20230706	140700	205138585	5010	5010	5010	5010	0
409	20230706	140600	205138585	5010	5010	5010	5010	0
410	20230706	140500	205138585	5010	5010	5010	5010	20
411	20230706	140400	205038385	5040	5040	5040	5040	0
412	20230706	140300	205038385	5040	5040	5040	5040	0
413	20230706	140200	205038385	5040	5040	5040	5040	0
414	20230706	140100	205038385	5040	5040	5040	5040	0
415	20230706	140000	205038385	5040	5040	5040	5040	0
416	20230706	135900	205038385	5040	5040	5040	5040	0
417	20230706	135800	205038385	5040	5040	5040	5040	0
418	20230706	135700	205038385	5040	5040	5040	5040	0
419	20230706	135600	205038385	5040	5040	5040	5040	0
420	20230706	135500	205038385	5040	5040	5040	5040	0
421	20230706	135400	205038385	5040	5040	5040	5040	0
422	20230706	135300	205038385	5040	5010	5040	5010	120
423	20230706	135200	204437155	5010	5020	5020	5010	14
424	20230706	135100	204366995	5040	5040	5040	5040	50
425	20230706	135000	204114995	5050	4980	5050	4980	1759
426	20230706	134900	195317185	4980	4980	4980	4980	0
427	20230706	134800	195317185	4980	4980	4980	4980	0
428	20230706	134700	195317185	4980	4980	4980	4980	0
429	20230706	134600	195317185	4980	4980	4980	4980	0
430	20230706	134500	195317185	4980	4975	4980	4975	131
431	20230706	134400	194664810	4980	4980	4980	4980	0
432	20230706	134300	194664810	4980	4960	4980	4960	90
433	20230706	134200	194218385	4955	4955	4955	4955	0
434	20230706	134100	194218385	4955	4955	4955	4955	0
435	20230706	134000	194218385	4955	4955	4955	4955	0
436	20230706	133900	194218385	4955	4955	4955	4955	0
437	20230706	133800	194218385	4955	4955	4955	4955	0
438	20230706	133700	194218385	4955	4955	4955	4955	0
439	20230706	133600	194218385	4955	4955	4955	4955	0
440	20230706	133500	194218385	4955	4955	4955	4955	0
441	20230706	133400	194218385	4955	4955	4955	4955	0
442	20230706	133300	194218385	4955	4955	4955	4955	0
443	20230706	133200	194218385	4955	4955	4955	4955	0
444	20230706	133100	194218385	4955	4935	4955	4935	1984
445	20230706	133000	184418865	4935	4935	4935	4935	1135
446	20230706	132900	178817640	4930	4930	4930	4930	0
447	20230706	132800	178817640	4930	4930	4930	4930	0
448	20230706	132700	178817640	4930	4930	4930	4930	0
449	20230706	132600	178817640	4930	4930	4930	4930	0
450	20230706	132500	178817640	4930	4930	4930	4930	1000
451	20230706	132400	173887640	4950	4950	4950	4950	10
452	20230706	132300	173838140	4930	4930	4930	4930	0
453	20230706	132200	173838140	4930	4930	4930	4930	1
454	20230706	132100	173833210	4930	4930	4930	4930	0
455	20230706	132000	173833210	4930	4930	4930	4930	68
456	20230706	131900	173497970	4945	4945	4945	4945	0
457	20230706	131800	173497970	4945	4945	4945	4945	0
458	20230706	131700	173497970	4945	4955	4955	4945	1930
459	20230706	131600	163951505	4955	4955	4955	4955	0
460	20230706	131500	163951505	4955	4955	4955	4955	0
461	20230706	131400	163951505	4955	4955	4955	4955	0
462	20230706	131300	163951505	4955	4955	4955	4955	0
463	20230706	131200	163951505	4955	4955	4955	4955	0
464	20230706	131100	163951505	4955	4955	4955	4955	0
465	20230706	131000	163951505	4955	4955	4955	4955	0
466	20230706	130900	163951505	4955	4955	4955	4955	0
467	20230706	130800	163951505	4955	4955	4955	4955	0
468	20230706	130700	163951505	4955	4960	4960	4955	10
469	20230706	130600	163901930	4955	4960	4960	4955	18
470	20230706	130500	163812690	4960	4960	4960	4960	0
471	20230706	130400	163812690	4960	4960	4960	4960	0
472	20230706	130300	163812690	4960	4960	4960	4960	0
473	20230706	130200	163812690	4960	4960	4960	4960	0
474	20230706	130100	163812690	4960	4960	4960	4960	0
475	20230706	130000	163812690	4960	4960	4960	4960	5
476	20230706	125900	163787890	4960	4960	4960	4960	5
477	20230706	125800	163763090	4960	4960	4960	4960	0
478	20230706	125700	163763090	4960	4960	4960	4960	9
479	20230706	125600	163718450	4965	4965	4965	4965	0
480	20230706	125500	163718450	4965	4965	4965	4965	0
481	20230706	125400	163718450	4965	4965	4965	4965	0
482	20230706	125300	163718450	4965	4965	4965	4965	0
483	20230706	125200	163718450	4965	4965	4965	4965	0
484	20230706	125100	163718450	4965	4965	4965	4965	0
485	20230706	125000	163718450	4965	4965	4965	4965	0
486	20230706	124900	163718450	4965	4965	4965	4965	0
487	20230706	124800	163718450	4965	4965	4965	4965	0
488	20230706	124700	163718450	4965	4965	4965	4965	27
489	20230706	124600	163584395	5000	5000	5000	5000	0
490	20230706	124500	163584395	5000	5000	5000	5000	0
491	20230706	124400	163584395	5000	5000	5000	5000	0
492	20230706	124300	163584395	5000	5000	5000	5000	0
493	20230706	124200	163584395	5000	5000	5000	5000	0
494	20230706	124100	163584395	5000	5000	5000	5000	0
495	20230706	124000	163584395	5000	5000	5000	5000	0
496	20230706	123900	163584395	5000	5000	5000	5000	0
497	20230706	123800	163584395	5000	4975	5000	4975	2000
498	20230706	123700	153589670	5000	5000	5000	5000	0
499	20230706	123600	153589670	5000	5000	5000	5000	0
500	20230706	123500	153589670	5000	4960	5000	4960	473
501	20230706	123400	151240810	4960	4960	4960	4960	0
502	20230706	123300	151240810	4960	4960	4960	4960	0
503	20230706	123200	151240810	4960	4960	4960	4960	0
504	20230706	123100	151240810	4960	4960	4960	4960	0
505	20230706	123000	151240810	4960	4960	4960	4960	0
506	20230706	122900	151240810	4960	4960	4960	4960	0
507	20230706	122800	151240810	4960	4960	4960	4960	0
508	20230706	122700	151240810	4960	4960	4960	4960	0
509	20230706	122600	151240810	4960	4960	4960	4960	0
510	20230706	122500	151240810	4960	4960	4960	4960	0
511	20230706	122400	151240810	4960	4960	4960	4960	0
512	20230706	122300	151240810	4960	4960	4960	4960	0
513	20230706	122200	151240810	4960	4960	4960	4960	0
514	20230706	122100	151240810	4960	4960	4960	4960	0
515	20230706	122000	151240810	4960	4960	4960	4960	0
516	20230706	121900	151240810	4960	4960	4960	4960	0
517	20230706	121800	151240810	4960	4960	4960	4960	30
518	20230706	121700	151092010	4975	4975	4975	4975	0
519	20230706	121600	151092010	4975	4975	4975	4975	0
520	20230706	121500	151092010	4975	4975	4975	4975	0
521	20230706	121400	151092010	4975	4975	4975	4975	0
522	20230706	121300	151092010	4975	4975	4975	4975	216
523	20230706	121200	150017410	4980	4975	4980	4975	49
524	20230706	121100	149773440	4985	4985	4985	4985	210
525	20230706	121000	148726590	4985	5000	5000	4985	1072
526	20230706	120900	143369365	5000	5000	5000	5000	0
527	20230706	120800	143369365	5000	5000	5000	5000	0
528	20230706	120700	143369365	5000	5000	5000	5000	1500
529	20230706	120600	135869365	5000	5000	5000	5000	0
530	20230706	120500	135869365	5000	5000	5000	5000	0
531	20230706	120400	135869365	5000	5000	5000	5000	0
532	20230706	120300	135869365	5000	5000	5000	5000	0
533	20230706	120200	135869365	5000	5000	5000	5000	0
534	20230706	120100	135869365	5000	5000	5000	5000	0
535	20230706	120000	135869365	5000	5000	5000	5000	0
536	20230706	115900	135869365	5000	5000	5000	5000	0
537	20230706	115800	135869365	5000	5000	5000	5000	0
538	20230706	115700	135869365	5000	5000	5000	5000	0
539	20230706	115600	135869365	5000	5000	5000	5000	0
540	20230706	115500	135869365	5000	5000	5000	5000	0
541	20230706	115400	135869365	5000	5000	5000	5000	127
542	20230706	115300	135234365	5000	5000	5000	5000	0
543	20230706	115200	135234365	5000	5000	5000	5000	0
544	20230706	115100	135234365	5000	5000	5000	5000	431
545	20230706	115000	133079365	5000	5000	5000	5000	0
546	20230706	114900	133079365	5000	5000	5000	5000	0
547	20230706	114800	133079365	5000	5000	5000	5000	0
548	20230706	114700	133079365	5000	5000	5000	5000	0
549	20230706	114600	133079365	5000	5000	5000	5000	0
550	20230706	114500	133079365	5000	5000	5000	5000	0
551	20230706	114400	133079365	5000	5000	5000	5000	0
552	20230706	114300	133079365	5000	5000	5000	5000	0
553	20230706	114200	133079365	5000	5000	5000	5000	0
554	20230706	114100	133079365	5000	5000	5000	5000	0
555	20230706	114000	133079365	5000	5000	5000	5000	0
556	20230706	113900	133079365	5000	5000	5000	5000	3269
557	20230706	113800	116734365	5020	5020	5020	5020	0
558	20230706	113700	116734365	5020	5020	5020	5020	0
559	20230706	113600	116734365	5020	5020	5020	5020	0
560	20230706	113500	116734365	5020	5020	5020	5020	100
561	20230706	113400	116232365	5060	5060	5060	5060	0
562	20230706	113300	116232365	5060	5060	5060	5060	139
563	20230706	113200	115529025	5090	5090	5090	5090	0
564	20230706	113100	115529025	5090	5090	5090	5090	0
565	20230706	113000	115529025	5090	5090	5090	5090	0
566	20230706	112900	115529025	5090	5090	5090	5090	0
567	20230706	112800	115529025	5090	5090	5090	5090	0
568	20230706	112700	115529025	5090	5090	5090	5090	0
569	20230706	112600	115529025	5090	5090	5090	5090	20
570	20230706	112500	115427225	5090	5030	5090	5030	1000
571	20230706	112400	110388825	5000	5000	5000	5000	0
572	20230706	112300	110388825	5000	5000	5000	5000	20
573	20230706	112200	110288825	5000	5000	5000	5000	2000
574	20230706	112100	100288825	5030	5030	5030	5030	17
575	20230706	112000	100203315	5030	5030	5030	5030	0
576	20230706	111900	100203315	5030	5030	5030	5030	20
577	20230706	111800	100102715	5030	5030	5030	5030	0
578	20230706	111700	100102715	5030	5000	5030	5000	216
579	20230706	111600	99020065	5020	5020	5020	5020	5
580	20230706	111500	98994965	5020	5020	5020	5020	0
581	20230706	111400	98994965	5020	5020	5020	5020	5
582	20230706	111300	98969865	5020	5000	5020	5000	670
583	20230706	111200	95616505	4975	4945	4975	4945	921
584	20230706	111100	91037405	4945	4945	4945	4945	0
585	20230706	111000	91037405	4945	4945	4945	4945	0
586	20230706	110900	91037405	4945	4945	4945	4945	0
587	20230706	110800	91037405	4945	4945	4945	4945	0
588	20230706	110700	91037405	4945	4945	4945	4945	0
589	20230706	110600	91037405	4945	4945	4945	4945	0
590	20230706	110500	91037405	4945	4945	4945	4945	0
591	20230706	110400	91037405	4945	4945	4945	4945	0
592	20230706	110300	91037405	4945	4945	4945	4945	0
593	20230706	110200	91037405	4945	4945	4945	4945	0
594	20230706	110100	91037405	4945	4945	4945	4945	0
595	20230706	110000	91037405	4945	4940	4945	4940	1617
596	20230706	105900	83041925	4940	4915	4940	4915	1729
597	20230706	105800	74517250	4915	4915	4915	4915	0
598	20230706	105700	74517250	4915	4915	4915	4915	178
599	20230706	105600	73642380	4915	4915	4915	4915	483
600	20230706	105500	71268435	4905	4905	4905	4905	0
601	20230706	105400	71268435	4905	4905	4905	4905	4
602	20230706	105300	71248815	4900	4910	4910	4900	1115
603	20230706	105200	65776595	4910	4910	4910	4910	3
604	20230706	105100	65761865	4945	4945	4945	4945	0
605	20230706	105000	65761865	4945	4945	4945	4945	0
606	20230706	104900	65761865	4945	4945	4945	4945	0
607	20230706	104800	65761865	4945	4945	4945	4945	0
608	20230706	104700	65761865	4945	4945	4945	4945	0
609	20230706	104600	65761865	4945	4945	4945	4945	0
610	20230706	104500	65761865	4945	4945	4945	4945	0
611	20230706	104400	65761865	4945	4945	4945	4945	0
612	20230706	104300	65761865	4945	4945	4945	4945	0
613	20230706	104200	65761865	4945	4945	4945	4945	0
614	20230706	104100	65761865	4945	4945	4945	4945	0
615	20230706	104000	65761865	4945	4945	4945	4945	0
616	20230706	103900	65761865	4945	4945	4945	4945	143
617	20230706	103800	65054730	4960	4960	4960	4960	0
618	20230706	103700	65054730	4960	4960	4960	4960	83
619	20230706	103600	64643050	4960	4960	4960	4960	1061
620	20230706	103500	59380490	4960	4960	4960	4960	16
621	20230706	103400	59301130	4960	4940	4960	4940	490
622	20230706	103300	56876860	4945	4945	4945	4945	0
623	20230706	103200	56876860	4945	4945	4945	4945	0
624	20230706	103100	56876860	4945	4945	4945	4945	0
625	20230706	103000	56876860	4945	4945	4945	4945	0
626	20230706	102900	56876860	4945	4945	4945	4945	0
627	20230706	102800	56876860	4945	4930	4945	4930	3
628	20230706	102700	56862040	4925	4915	4925	4915	400
629	20230706	102600	54894060	4910	4910	4910	4910	93
630	20230706	102500	54437430	4910	4910	4910	4910	0
631	20230706	102400	54437430	4910	4910	4910	4910	2
632	20230706	102300	54427610	4910	4910	4910	4910	0
633	20230706	102200	54427610	4910	4910	4910	4910	10
634	20230706	102100	54378510	4910	4910	4910	4910	248
635	20230706	102000	53160830	4910	4910	4910	4910	100
636	20230706	101900	52669830	4900	4900	4900	4900	1
637	20230706	101800	52664930	4895	4895	4895	4895	1
638	20230706	101700	52660035	4900	4900	4900	4900	5
639	20230706	101600	52635535	4910	4910	4910	4910	5
640	20230706	101500	52610985	4895	4895	4895	4895	0
641	20230706	101400	52610985	4895	4895	4895	4895	0
642	20230706	101300	52610985	4895	4895	4895	4895	17
643	20230706	101200	52527770	4905	4900	4905	4900	30
644	20230706	101100	52380650	4905	4905	4905	4905	0
645	20230706	101000	52380650	4905	4905	4905	4905	0
646	20230706	100900	52380650	4905	4905	4905	4905	0
647	20230706	100800	52380650	4905	4905	4905	4905	17
648	20230706	100700	52297265	4905	4905	4905	4905	10
649	20230706	100600	52248215	4905	4905	4905	4905	2
650	20230706	100500	52238405	4910	4910	4910	4910	0
651	20230706	100400	52238405	4910	4920	4920	4910	559
652	20230706	100300	49493615	4925	4925	4925	4925	0
653	20230706	100200	49493615	4925	4925	4925	4925	0
654	20230706	100100	49493615	4925	4925	4925	4925	2
655	20230706	100000	49483765	4925	4925	4925	4925	0
656	20230706	095900	49483765	4925	4925	4925	4925	0
657	20230706	095800	49483765	4925	4925	4925	4925	3
658	20230706	095700	49468990	4920	4920	4920	4920	0
659	20230706	095600	49468990	4920	4920	4920	4920	0
660	20230706	095500	49468990	4920	4920	4920	4920	0
661	20230706	095400	49468990	4920	4920	4920	4920	0
662	20230706	095300	49468990	4920	4910	4920	4910	56
663	20230706	095200	49193970	4910	4910	4910	4910	0
664	20230706	095100	49193970	4910	4910	4910	4910	0
665	20230706	095000	49193970	4910	4910	4910	4910	866
666	20230706	094900	44941910	4910	4910	4910	4910	0
667	20230706	094800	44941910	4910	4910	4910	4910	9
668	20230706	094700	44897720	4910	4910	4910	4910	70
669	20230706	094600	44554020	4910	4895	4910	4860	663
670	20230706	094500	41326990	4895	4895	4895	4895	3
671	20230706	094400	41312305	4900	4900	4900	4900	23
672	20230706	094300	41199605	4900	4900	4900	4900	19
673	20230706	094200	41106505	4900	4900	4900	4900	150
674	20230706	094100	40371505	4895	4915	4915	4895	1065
675	20230706	094000	35148760	4925	4925	4925	4925	4
676	20230706	093900	35129060	4910	4910	4910	4910	0
677	20230706	093800	35129060	4910	4940	4945	4910	1443
678	20230706	093700	28019730	4950	4950	4950	4950	20
679	20230706	093600	27920730	4965	4965	4965	4965	19
680	20230706	093500	27826395	4965	4960	4965	4960	415
681	20230706	093400	25767980	4950	4950	4950	4950	0
682	20230706	093300	25767980	4950	4950	4950	4950	14
683	20230706	093200	25698680	4950	4960	4960	4950	535
684	20230706	093100	23047870	4980	4980	4980	4975	52
685	20230706	093000	22788940	5010	4935	5010	4935	179
686	20230706	092900	21895450	4935	4935	4935	4935	0
687	20230706	092800	21895450	4935	4935	4935	4935	0
688	20230706	092700	21895450	4935	4930	4935	4930	18
689	20230706	092600	21806630	4935	4935	4935	4935	10
690	20230706	092500	21757280	4935	4935	4935	4935	0
691	20230706	092400	21757280	4935	4935	4935	4935	0
692	20230706	092300	21757280	4935	4935	4935	4935	0
693	20230706	092200	21757280	4935	4935	4935	4935	11
694	20230706	092100	21702995	4930	4930	4930	4930	0
695	20230706	092000	21702995	4930	4935	4935	4930	46
696	20230706	091900	21476180	4930	4925	4930	4925	255
697	20230706	091800	20219040	4925	4920	4925	4920	139
698	20230706	091700	19534660	4915	4920	4920	4915	11
699	20230706	091600	19480545	4910	4930	4930	4910	537
700	20230706	091500	16837875	4950	4950	4950	4950	0
701	20230706	091400	16837875	4950	4950	4950	4950	0
702	20230706	091300	16837875	4950	4930	4950	4930	29
703	20230706	091200	16694885	4955	4915	4955	4900	263
704	20230706	091100	15400550	4955	4955	4955	4955	0
705	20230706	091000	15400550	4955	4955	4955	4955	20
706	20230706	090900	15301450	4970	4930	4975	4905	153
707	20230706	090800	14546415	4980	4980	4980	4980	1
708	20230706	090700	14541435	4975	4975	4975	4975	151
709	20230706	090600	13790210	4970	4970	4970	4970	2
710	20230706	090500	13780270	5030	4915	5030	4915	3
711	20230706	090400	13765410	5040	5040	5040	4770	2294
712	20230706	090300	2450140	5040	5050	5050	5040	115
713	20230706	090200	1869440	5080	5080	5080	5080	0
714	20230706	090100	1869440	5080	5080	5080	5080	0
715	20230706	090000	1869440	5080	5080	5080	5080	368