KissMeData/380320/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	210100	51726430	2930	2930	2930	2930	110
3	20230705	210000	51726430	2930	2930	2930	2930	0
4	20230705	205900	51726430	2930	2930	2930	2930	0
5	20230705	205800	51726430	2930	2930	2930	2930	0
6	20230705	205700	51726430	2930	2930	2930	2930	0
7	20230705	205600	51726430	2930	2930	2930	2930	0
8	20230705	205500	51726430	2930	2930	2930	2930	0
9	20230705	205400	51726430	2930	2930	2930	2930	0
10	20230705	205300	51726430	2930	2930	2930	2930	0
11	20230705	205200	51726430	2930	2930	2930	2930	0
12	20230705	205100	51726430	2930	2930	2930	2930	0
13	20230705	205000	51726430	2930	2930	2930	2930	0
14	20230705	204900	51726430	2930	2930	2930	2930	0
15	20230705	204800	51726430	2930	2930	2930	2930	0
16	20230705	204700	51726430	2930	2930	2930	2930	0
17	20230705	204600	51726430	2930	2930	2930	2930	0
18	20230705	204500	51726430	2930	2930	2930	2930	0
19	20230705	204400	51726430	2930	2930	2930	2930	0
20	20230705	204300	51726430	2930	2930	2930	2930	0
21	20230705	204200	51726430	2930	2930	2930	2930	0
22	20230705	204100	51726430	2930	2930	2930	2930	0
23	20230705	204000	51726430	2930	2930	2930	2930	0
24	20230705	203900	51726430	2930	2930	2930	2930	0
25	20230705	203800	51726430	2930	2930	2930	2930	0
26	20230705	203700	51726430	2930	2930	2930	2930	0
27	20230705	203600	51726430	2930	2930	2930	2930	0
28	20230705	203500	51726430	2930	2930	2930	2930	0
29	20230705	203400	51726430	2930	2930	2930	2930	0
30	20230705	203300	51726430	2930	2930	2930	2930	0
31	20230705	203200	51726430	2930	2930	2930	2930	0
32	20230705	203100	51726430	2930	2930	2930	2930	110
33	20230705	203000	51726430	2930	2930	2930	2930	0
34	20230705	202900	51726430	2930	2930	2930	2930	0
35	20230705	202800	51726430	2930	2930	2930	2930	0
36	20230705	202700	51726430	2930	2930	2930	2930	0
37	20230705	202600	51726430	2930	2930	2930	2930	0
38	20230705	202500	51726430	2930	2930	2930	2930	0
39	20230705	202400	51726430	2930	2930	2930	2930	0
40	20230705	202300	51726430	2930	2930	2930	2930	0
41	20230705	202200	51726430	2930	2930	2930	2930	0
42	20230705	202100	51726430	2930	2930	2930	2930	0
43	20230705	202000	51726430	2930	2930	2930	2930	0
44	20230705	201900	51726430	2930	2930	2930	2930	0
45	20230705	201800	51726430	2930	2930	2930	2930	0
46	20230705	201700	51726430	2930	2930	2930	2930	0
47	20230705	201600	51726430	2930	2930	2930	2930	0
48	20230705	201500	51726430	2930	2930	2930	2930	0
49	20230705	201400	51726430	2930	2930	2930	2930	0
50	20230705	201300	51726430	2930	2930	2930	2930	0
51	20230705	201200	51726430	2930	2930	2930	2930	0
52	20230705	201100	51726430	2930	2930	2930	2930	0
53	20230705	201000	51726430	2930	2930	2930	2930	0
54	20230705	200900	51726430	2930	2930	2930	2930	0
55	20230705	200800	51726430	2930	2930	2930	2930	0
56	20230705	200700	51726430	2930	2930	2930	2930	0
57	20230705	200600	51726430	2930	2930	2930	2930	0
58	20230705	200500	51726430	2930	2930	2930	2930	0
59	20230705	200400	51726430	2930	2930	2930	2930	0
60	20230705	200300	51726430	2930	2930	2930	2930	0
61	20230705	200200	51726430	2930	2930	2930	2930	0
62	20230705	200100	51726430	2930	2930	2930	2930	110
63	20230705	200000	51726430	2930	2930	2930	2930	0
64	20230705	195900	51726430	2930	2930	2930	2930	0
65	20230705	195800	51726430	2930	2930	2930	2930	0
66	20230705	195700	51726430	2930	2930	2930	2930	0
67	20230705	195600	51726430	2930	2930	2930	2930	0
68	20230705	195500	51726430	2930	2930	2930	2930	0
69	20230705	195400	51726430	2930	2930	2930	2930	0
70	20230705	195300	51726430	2930	2930	2930	2930	0
71	20230705	195200	51726430	2930	2930	2930	2930	0
72	20230705	195100	51726430	2930	2930	2930	2930	0
73	20230705	195000	51726430	2930	2930	2930	2930	0
74	20230705	194900	51726430	2930	2930	2930	2930	0
75	20230705	194800	51726430	2930	2930	2930	2930	0
76	20230705	194700	51726430	2930	2930	2930	2930	0
77	20230705	194600	51726430	2930	2930	2930	2930	0
78	20230705	194500	51726430	2930	2930	2930	2930	0
79	20230705	194400	51726430	2930	2930	2930	2930	0
80	20230705	194300	51726430	2930	2930	2930	2930	0
81	20230705	194200	51726430	2930	2930	2930	2930	0
82	20230705	194100	51726430	2930	2930	2930	2930	0
83	20230705	194000	51726430	2930	2930	2930	2930	0
84	20230705	193900	51726430	2930	2930	2930	2930	0
85	20230705	193800	51726430	2930	2930	2930	2930	0
86	20230705	193700	51726430	2930	2930	2930	2930	0
87	20230705	193600	51726430	2930	2930	2930	2930	0
88	20230705	193500	51726430	2930	2930	2930	2930	0
89	20230705	193400	51726430	2930	2930	2930	2930	0
90	20230705	193300	51726430	2930	2930	2930	2930	0
91	20230705	193200	51726430	2930	2930	2930	2930	0
92	20230705	193100	51726430	2930	2930	2930	2930	110
93	20230705	193000	51726430	2930	2930	2930	2930	0
94	20230705	192900	51726430	2930	2930	2930	2930	0
95	20230705	192800	51726430	2930	2930	2930	2930	0
96	20230705	192700	51726430	2930	2930	2930	2930	0
97	20230705	192600	51726430	2930	2930	2930	2930	0
98	20230705	192500	51726430	2930	2930	2930	2930	0
99	20230705	192400	51726430	2930	2930	2930	2930	0
100	20230705	192300	51726430	2930	2930	2930	2930	0
101	20230705	192200	51726430	2930	2930	2930	2930	0
102	20230705	192100	51726430	2930	2930	2930	2930	0
103	20230705	192000	51726430	2930	2930	2930	2930	0
104	20230705	191900	51726430	2930	2930	2930	2930	0
105	20230705	191800	51726430	2930	2930	2930	2930	0
106	20230705	191700	51726430	2930	2930	2930	2930	0
107	20230705	191600	51726430	2930	2930	2930	2930	0
108	20230705	191500	51726430	2930	2930	2930	2930	0
109	20230705	191400	51726430	2930	2930	2930	2930	0
110	20230705	191300	51726430	2930	2930	2930	2930	0
111	20230705	191200	51726430	2930	2930	2930	2930	0
112	20230705	191100	51726430	2930	2930	2930	2930	0
113	20230705	191000	51726430	2930	2930	2930	2930	0
114	20230705	190900	51726430	2930	2930	2930	2930	0
115	20230705	190800	51726430	2930	2930	2930	2930	0
116	20230705	190700	51726430	2930	2930	2930	2930	0
117	20230705	190600	51726430	2930	2930	2930	2930	0
118	20230705	190500	51726430	2930	2930	2930	2930	0
119	20230705	190400	51726430	2930	2930	2930	2930	0
120	20230705	190300	51726430	2930	2930	2930	2930	0
121	20230705	190200	51726430	2930	2930	2930	2930	0
122	20230705	190100	51726430	2930	2930	2930	2930	110
123	20230705	190000	51726430	2930	2930	2930	2930	0
124	20230705	185900	51726430	2930	2930	2930	2930	0
125	20230705	185800	51726430	2930	2930	2930	2930	0
126	20230705	185700	51726430	2930	2930	2930	2930	0
127	20230705	185600	51726430	2930	2930	2930	2930	0
128	20230705	185500	51726430	2930	2930	2930	2930	0
129	20230705	185400	51726430	2930	2930	2930	2930	0
130	20230705	185300	51726430	2930	2930	2930	2930	0
131	20230705	185200	51726430	2930	2930	2930	2930	0
132	20230705	185100	51726430	2930	2930	2930	2930	0
133	20230705	185000	51726430	2930	2930	2930	2930	0
134	20230705	184900	51726430	2930	2930	2930	2930	0
135	20230705	184800	51726430	2930	2930	2930	2930	0
136	20230705	184700	51726430	2930	2930	2930	2930	0
137	20230705	184600	51726430	2930	2930	2930	2930	0
138	20230705	184500	51726430	2930	2930	2930	2930	0
139	20230705	184400	51726430	2930	2930	2930	2930	0
140	20230705	184300	51726430	2930	2930	2930	2930	0
141	20230705	184200	51726430	2930	2930	2930	2930	0
142	20230705	184100	51726430	2930	2930	2930	2930	0
143	20230705	184000	51726430	2930	2930	2930	2930	0
144	20230705	183900	51726430	2930	2930	2930	2930	0
145	20230705	183800	51726430	2930	2930	2930	2930	0
146	20230705	183700	51726430	2930	2930	2930	2930	0
147	20230705	183600	51726430	2930	2930	2930	2930	0
148	20230705	183500	51726430	2930	2930	2930	2930	0
149	20230705	183400	51726430	2930	2930	2930	2930	0
150	20230705	183300	51726430	2930	2930	2930	2930	0
151	20230705	183200	51726430	2930	2930	2930	2930	0
152	20230705	183100	51726430	2930	2930	2930	2930	110
153	20230705	183000	51726430	2930	2930	2930	2930	0
154	20230705	182900	51726430	2930	2930	2930	2930	0
155	20230705	182800	51726430	2930	2930	2930	2930	0
156	20230705	182700	51726430	2930	2930	2930	2930	0
157	20230705	182600	51726430	2930	2930	2930	2930	0
158	20230705	182500	51726430	2930	2930	2930	2930	0
159	20230705	182400	51726430	2930	2930	2930	2930	0
160	20230705	182300	51726430	2930	2930	2930	2930	0
161	20230705	182200	51726430	2930	2930	2930	2930	0
162	20230705	182100	51726430	2930	2930	2930	2930	0
163	20230705	182000	51726430	2930	2930	2930	2930	0
164	20230705	181900	51726430	2930	2930	2930	2930	0
165	20230705	181800	51726430	2930	2930	2930	2930	0
166	20230705	181700	51726430	2930	2930	2930	2930	0
167	20230705	181600	51726430	2930	2930	2930	2930	0
168	20230705	181500	51726430	2930	2930	2930	2930	0
169	20230705	181400	51726430	2930	2930	2930	2930	0
170	20230705	181300	51726430	2930	2930	2930	2930	0
171	20230705	181200	51726430	2930	2930	2930	2930	0
172	20230705	181100	51726430	2930	2930	2930	2930	0
173	20230705	181000	51726430	2930	2930	2930	2930	0
174	20230705	180900	51726430	2930	2930	2930	2930	0
175	20230705	180800	51726430	2930	2930	2930	2930	0
176	20230705	180700	51726430	2930	2930	2930	2930	0
177	20230705	180600	51726430	2930	2930	2930	2930	0
178	20230705	180500	51726430	2930	2930	2930	2930	0
179	20230705	180400	51726430	2930	2930	2930	2930	0
180	20230705	180300	51726430	2930	2930	2930	2930	0
181	20230705	180200	51726430	2930	2930	2930	2930	0
182	20230705	180100	51726430	2930	2930	2930	2930	110
183	20230705	180000	51726430	2930	2930	2930	2930	0
184	20230705	175900	51726430	2930	2930	2930	2930	0
185	20230705	175800	51726430	2930	2930	2930	2930	0
186	20230705	175700	51726430	2930	2930	2930	2930	0
187	20230705	175600	51726430	2930	2930	2930	2930	0
188	20230705	175500	51726430	2930	2930	2930	2930	0
189	20230705	175400	51726430	2930	2930	2930	2930	0
190	20230705	175300	51726430	2930	2930	2930	2930	0
191	20230705	175200	51726430	2930	2930	2930	2930	0
192	20230705	175100	51726430	2930	2930	2930	2930	0
193	20230705	175000	51726430	2930	2930	2930	2930	0
194	20230705	174900	51726430	2930	2930	2930	2930	0
195	20230705	174800	51726430	2930	2930	2930	2930	0
196	20230705	174700	51726430	2930	2930	2930	2930	0
197	20230705	174600	51726430	2930	2930	2930	2930	0
198	20230705	174500	51726430	2930	2930	2930	2930	0
199	20230705	174400	51726430	2930	2930	2930	2930	0
200	20230705	174300	51726430	2930	2930	2930	2930	0
201	20230705	174200	51726430	2930	2930	2930	2930	0
202	20230705	174100	51726430	2930	2930	2930	2930	0
203	20230705	174000	51726430	2930	2930	2930	2930	0
204	20230705	173900	51726430	2930	2930	2930	2930	0
205	20230705	173800	51726430	2930	2930	2930	2930	0
206	20230705	173700	51726430	2930	2930	2930	2930	0
207	20230705	173600	51726430	2930	2930	2930	2930	0
208	20230705	173500	51726430	2930	2930	2930	2930	0
209	20230705	173400	51726430	2930	2930	2930	2930	0
210	20230705	173300	51726430	2930	2930	2930	2930	0
211	20230705	173200	51726430	2930	2930	2930	2930	0
212	20230705	173100	51726430	2930	2930	2930	2930	110
213	20230705	173000	51726430	2930	2930	2930	2930	0
214	20230705	172900	51726430	2930	2930	2930	2930	0
215	20230705	172800	51726430	2930	2930	2930	2930	0
216	20230705	172700	51726430	2930	2930	2930	2930	0
217	20230705	172600	51726430	2930	2930	2930	2930	0
218	20230705	172500	51726430	2930	2930	2930	2930	0
219	20230705	172400	51726430	2930	2930	2930	2930	0
220	20230705	172300	51726430	2930	2930	2930	2930	0
221	20230705	172200	51726430	2930	2930	2930	2930	0
222	20230705	172100	51726430	2930	2930	2930	2930	0
223	20230705	172000	51726430	2930	2930	2930	2930	0
224	20230705	171900	51726430	2930	2930	2930	2930	0
225	20230705	171800	51726430	2930	2930	2930	2930	0
226	20230705	171700	51726430	2930	2930	2930	2930	0
227	20230705	171600	51726430	2930	2930	2930	2930	0
228	20230705	171500	51726430	2930	2930	2930	2930	0
229	20230705	171400	51726430	2930	2930	2930	2930	0
230	20230705	171300	51726430	2930	2930	2930	2930	0
231	20230705	171200	51726430	2930	2930	2930	2930	0
232	20230705	171100	51726430	2930	2930	2930	2930	0
233	20230705	171000	51726430	2930	2930	2930	2930	0
234	20230705	170900	51726430	2930	2930	2930	2930	0
235	20230705	170800	51726430	2930	2930	2930	2930	0
236	20230705	170700	51726430	2930	2930	2930	2930	0
237	20230705	170600	51726430	2930	2930	2930	2930	0
238	20230705	170500	51726430	2930	2930	2930	2930	0
239	20230705	170400	51726430	2930	2930	2930	2930	0
240	20230705	170300	51726430	2930	2930	2930	2930	0
241	20230705	170200	51726430	2930	2930	2930	2930	0
242	20230705	170100	51726430	2930	2930	2930	2930	110
243	20230705	170000	51726430	2930	2930	2930	2930	0
244	20230705	165900	51726430	2930	2930	2930	2930	0
245	20230705	165800	51726430	2930	2930	2930	2930	0
246	20230705	165700	51726430	2930	2930	2930	2930	0
247	20230705	165600	51726430	2930	2930	2930	2930	0
248	20230705	165500	51726430	2930	2930	2930	2930	0
249	20230705	165400	51726430	2930	2930	2930	2930	0
250	20230705	165300	51726430	2930	2930	2930	2930	0
251	20230705	165200	51726430	2930	2930	2930	2930	0
252	20230705	165100	51726430	2930	2930	2930	2930	0
253	20230705	165000	51726430	2930	2930	2930	2930	0
254	20230705	164900	51726430	2930	2930	2930	2930	0
255	20230705	164800	51726430	2930	2930	2930	2930	0
256	20230705	164700	51726430	2930	2930	2930	2930	0
257	20230705	164600	51726430	2930	2930	2930	2930	0
258	20230705	164500	51726430	2930	2930	2930	2930	0
259	20230705	164400	51726430	2930	2930	2930	2930	0
260	20230705	164300	51726430	2930	2930	2930	2930	0
261	20230705	164200	51726430	2930	2930	2930	2930	0
262	20230705	164100	51726430	2930	2930	2930	2930	0
263	20230705	164000	51726430	2930	2930	2930	2930	0
264	20230705	163900	51726430	2930	2930	2930	2930	0
265	20230705	163800	51726430	2930	2930	2930	2930	0
266	20230705	163700	51726430	2930	2930	2930	2930	0
267	20230705	163600	51726430	2930	2930	2930	2930	0
268	20230705	163500	51726430	2930	2930	2930	2930	0
269	20230705	163400	51726430	2930	2930	2930	2930	0
270	20230705	163300	51726430	2930	2930	2930	2930	0
271	20230705	163200	51726430	2930	2930	2930	2930	0
272	20230705	163100	51726430	2930	2930	2930	2930	110
273	20230705	163000	51726430	2930	2930	2930	2930	0
274	20230705	162900	51726430	2930	2930	2930	2930	0
275	20230705	162800	51726430	2930	2930	2930	2930	0
276	20230705	162700	51726430	2930	2930	2930	2930	0
277	20230705	162600	51726430	2930	2930	2930	2930	0
278	20230705	162500	51726430	2930	2930	2930	2930	0
279	20230705	162400	51726430	2930	2930	2930	2930	0
280	20230705	162300	51726430	2930	2930	2930	2930	0
281	20230705	162200	51726430	2930	2930	2930	2930	0
282	20230705	162100	51726430	2930	2930	2930	2930	0
283	20230705	162000	51726430	2930	2930	2930	2930	0
284	20230705	161900	51726430	2930	2930	2930	2930	0
285	20230705	161800	51726430	2930	2930	2930	2930	0
286	20230705	161700	51726430	2930	2930	2930	2930	0
287	20230705	161600	51726430	2930	2930	2930	2930	0
288	20230705	161500	51726430	2930	2930	2930	2930	0
289	20230705	161400	51726430	2930	2930	2930	2930	0
290	20230705	161300	51726430	2930	2930	2930	2930	0
291	20230705	161200	51726430	2930	2930	2930	2930	0
292	20230705	161100	51726430	2930	2930	2930	2930	0
293	20230705	161000	51726430	2930	2930	2930	2930	0
294	20230705	160900	51726430	2930	2930	2930	2930	0
295	20230705	160800	51726430	2930	2930	2930	2930	0
296	20230705	160700	51726430	2930	2930	2930	2930	0
297	20230705	160600	51726430	2930	2930	2930	2930	0
298	20230705	160500	51726430	2930	2930	2930	2930	0
299	20230705	160400	51726430	2930	2930	2930	2930	0
300	20230705	160300	51726430	2930	2930	2930	2930	0
301	20230705	160200	51726430	2930	2930	2930	2930	0
302	20230705	160100	51726430	2930	2930	2930	2930	110
303	20230705	160000	51726430	2930	2930	2930	2930	0
304	20230705	155900	51726430	2930	2930	2930	2930	0
305	20230705	155800	51726430	2930	2930	2930	2930	0
306	20230705	155700	51726430	2930	2930	2930	2930	0
307	20230705	155600	51726430	2930	2930	2930	2930	0
308	20230705	155500	51726430	2930	2930	2930	2930	0
309	20230705	155400	51726430	2930	2930	2930	2930	0
310	20230705	155300	51726430	2930	2930	2930	2930	0
311	20230705	155200	51726430	2930	2930	2930	2930	0
312	20230705	155100	51726430	2930	2930	2930	2930	0
313	20230705	155000	51726430	2930	2930	2930	2930	0
314	20230705	154900	51726430	2930	2930	2930	2930	0
315	20230705	154800	51726430	2930	2930	2930	2930	0
316	20230705	154700	51726430	2930	2930	2930	2930	0
317	20230705	154600	51726430	2930	2930	2930	2930	0
318	20230705	154500	51726430	2930	2930	2930	2930	0
319	20230705	154400	51726430	2930	2930	2930	2930	0
320	20230705	154300	51726430	2930	2930	2930	2930	0
321	20230705	154200	51726430	2930	2930	2930	2930	0
322	20230705	154100	51726430	2930	2930	2930	2930	0
323	20230705	154000	51726430	2930	2930	2930	2930	0
324	20230705	153900	51726430	2930	2930	2930	2930	0
325	20230705	153800	51726430	2930	2930	2930	2930	0
326	20230705	153700	51726430	2930	2930	2930	2930	0
327	20230705	153600	51726430	2930	2930	2930	2930	0
328	20230705	153500	51726430	2930	2930	2930	2930	0
329	20230705	153400	51726430	2930	2930	2930	2930	0
330	20230705	153300	51726430	2930	2930	2930	2930	0
331	20230705	153200	51726430	2930	2930	2930	2930	0
332	20230705	153100	51726430	2930	2930	2930	2930	110
333	20230705	153000	51726430	2930	2930	2930	2930	110
334	20230705	152900	51404130	2930	2930	2930	2930	0
335	20230705	152800	51404130	2930	2930	2930	2930	0
336	20230705	152700	51404130	2930	2930	2930	2930	0
337	20230705	152600	51404130	2930	2930	2930	2930	0
338	20230705	152500	51404130	2930	2930	2930	2930	0
339	20230705	152400	51404130	2930	2930	2930	2930	0
340	20230705	152300	51404130	2930	2930	2930	2930	0
341	20230705	152200	51404130	2930	2930	2930	2930	0
342	20230705	152100	51404130	2930	2930	2930	2930	0
343	20230705	152000	51404130	2930	2930	2930	2930	0
344	20230705	151900	51404130	2930	2930	2930	2930	101
345	20230705	151800	51108200	2930	2935	2935	2930	291
346	20230705	151700	50255565	2930	2930	2935	2930	410
347	20230705	151600	49054260	2930	2930	2930	2930	492
348	20230705	151500	47612700	2935	2930	2935	2930	265
349	20230705	151400	46836245	2935	2935	2935	2935	0
350	20230705	151300	46836245	2935	2930	2935	2930	2
351	20230705	151200	46830380	2930	2935	2940	2930	508
352	20230705	151100	45339420	2935	2930	2935	2930	101
353	20230705	151000	45043485	2930	2930	2930	2930	0
354	20230705	150900	45043485	2930	2930	2930	2930	480
355	20230705	150800	43637085	2930	2930	2930	2930	0
356	20230705	150700	43637085	2930	2930	2930	2930	503
357	20230705	150600	42163295	2930	2930	2930	2930	3
358	20230705	150500	42154505	2930	2930	2930	2930	100
359	20230705	150400	41861505	2930	2930	2930	2930	0
360	20230705	150300	41861505	2930	2930	2930	2930	0
361	20230705	150200	41861505	2930	2930	2930	2930	0
362	20230705	150100	41861505	2930	2930	2930	2930	0
363	20230705	150000	41861505	2930	2930	2930	2930	1
364	20230705	145900	41858575	2920	2920	2920	2920	1
365	20230705	145800	41855655	2930	2930	2930	2930	0
366	20230705	145700	41855655	2930	2930	2930	2930	0
367	20230705	145600	41855655	2930	2930	2930	2930	0
368	20230705	145500	41855655	2930	2930	2930	2930	0
369	20230705	145400	41855655	2930	2930	2930	2930	0
370	20230705	145300	41855655	2930	2930	2930	2930	0
371	20230705	145200	41855655	2930	2930	2930	2930	1
372	20230705	145100	41852725	2930	2930	2930	2930	0
373	20230705	145000	41852725	2930	2930	2930	2930	0
374	20230705	144900	41852725	2930	2930	2930	2930	0
375	20230705	144800	41852725	2930	2930	2930	2930	0
376	20230705	144700	41852725	2930	2930	2930	2930	0
377	20230705	144600	41852725	2930	2930	2930	2930	0
378	20230705	144500	41852725	2930	2930	2930	2930	0
379	20230705	144400	41852725	2930	2930	2930	2930	1
380	20230705	144300	41849795	2925	2925	2925	2925	0
381	20230705	144200	41849795	2925	2925	2925	2925	99
382	20230705	144100	41560220	2925	2925	2925	2925	1
383	20230705	144000	41557295	2930	2930	2930	2930	0
384	20230705	143900	41557295	2930	2930	2930	2930	0
385	20230705	143800	41557295	2930	2930	2930	2930	0
386	20230705	143700	41557295	2930	2930	2930	2930	0
387	20230705	143600	41557295	2930	2930	2930	2930	0
388	20230705	143500	41557295	2930	2930	2930	2930	0
389	20230705	143400	41557295	2930	2930	2930	2930	0
390	20230705	143300	41557295	2930	2930	2930	2930	0
391	20230705	143200	41557295	2930	2930	2930	2930	0
392	20230705	143100	41557295	2930	2930	2930	2930	0
393	20230705	143000	41557295	2930	2930	2930	2930	0
394	20230705	142900	41557295	2930	2930	2930	2930	0
395	20230705	142800	41557295	2930	2930	2930	2930	0
396	20230705	142700	41557295	2930	2930	2930	2930	0
397	20230705	142600	41557295	2930	2930	2930	2930	0
398	20230705	142500	41557295	2930	2930	2930	2930	0
399	20230705	142400	41557295	2930	2930	2930	2930	0
400	20230705	142300	41557295	2930	2930	2930	2930	0
401	20230705	142200	41557295	2930	2930	2930	2930	0
402	20230705	142100	41557295	2930	2930	2930	2930	0
403	20230705	142000	41557295	2930	2930	2930	2930	0
404	20230705	141900	41557295	2930	2930	2930	2930	0
405	20230705	141800	41557295	2930	2930	2930	2930	0
406	20230705	141700	41557295	2930	2930	2930	2930	0
407	20230705	141600	41557295	2930	2930	2930	2930	0
408	20230705	141500	41557295	2930	2930	2930	2930	0
409	20230705	141400	41557295	2930	2930	2930	2930	0
410	20230705	141300	41557295	2930	2930	2930	2930	0
411	20230705	141200	41557295	2930	2930	2930	2930	0
412	20230705	141100	41557295	2930	2930	2930	2930	0
413	20230705	141000	41557295	2930	2930	2930	2930	0
414	20230705	140900	41557295	2930	2930	2930	2930	0
415	20230705	140800	41557295	2930	2930	2930	2930	0
416	20230705	140700	41557295	2930	2930	2930	2930	0
417	20230705	140600	41557295	2930	2930	2930	2930	1
418	20230705	140500	41554365	2935	2935	2935	2935	0
419	20230705	140400	41554365	2935	2935	2935	2935	0
420	20230705	140300	41554365	2935	2935	2935	2935	0
421	20230705	140200	41554365	2935	2935	2935	2935	0
422	20230705	140100	41554365	2935	2935	2935	2935	0
423	20230705	140000	41554365	2935	2935	2935	2935	0
424	20230705	135900	41554365	2935	2935	2935	2935	0
425	20230705	135800	41554365	2935	2935	2935	2935	0
426	20230705	135700	41554365	2935	2935	2935	2935	0
427	20230705	135600	41554365	2935	2935	2935	2935	4
428	20230705	135500	41542625	2935	2935	2935	2935	0
429	20230705	135400	41542625	2935	2935	2935	2935	0
430	20230705	135300	41542625	2935	2935	2935	2935	0
431	20230705	135200	41542625	2935	2935	2935	2935	0
432	20230705	135100	41542625	2935	2935	2935	2935	0
433	20230705	135000	41542625	2935	2935	2935	2935	0
434	20230705	134900	41542625	2935	2935	2935	2935	0
435	20230705	134800	41542625	2935	2935	2935	2935	0
436	20230705	134700	41542625	2935	2935	2935	2935	0
437	20230705	134600	41542625	2935	2935	2935	2935	0
438	20230705	134500	41542625	2935	2935	2935	2935	0
439	20230705	134400	41542625	2935	2935	2935	2935	0
440	20230705	134300	41542625	2935	2935	2935	2935	0
441	20230705	134200	41542625	2935	2935	2935	2935	0
442	20230705	134100	41542625	2935	2935	2935	2935	0
443	20230705	134000	41542625	2935	2935	2935	2935	0
444	20230705	133900	41542625	2935	2935	2935	2935	0
445	20230705	133800	41542625	2935	2935	2935	2935	0
446	20230705	133700	41542625	2935	2935	2935	2935	0
447	20230705	133600	41542625	2935	2935	2935	2935	0
448	20230705	133500	41542625	2935	2935	2935	2935	0
449	20230705	133400	41542625	2935	2930	2935	2930	317
450	20230705	133300	40613125	2930	2930	2930	2930	0
451	20230705	133200	40613125	2930	2930	2930	2930	0
452	20230705	133100	40613125	2930	2930	2930	2930	0
453	20230705	133000	40613125	2930	2930	2930	2930	0
454	20230705	132900	40613125	2930	2930	2930	2930	0
455	20230705	132800	40613125	2930	2930	2930	2930	0
456	20230705	132700	40613125	2930	2930	2930	2930	0
457	20230705	132600	40613125	2930	2930	2930	2930	0
458	20230705	132500	40613125	2930	2930	2930	2930	0
459	20230705	132400	40613125	2930	2930	2930	2930	0
460	20230705	132300	40613125	2930	2925	2930	2925	2
461	20230705	132200	40607270	2915	2915	2915	2915	0
462	20230705	132100	40607270	2915	2915	2915	2915	0
463	20230705	132000	40607270	2915	2915	2915	2915	0
464	20230705	131900	40607270	2915	2915	2915	2915	200
465	20230705	131800	40024270	2915	2915	2915	2915	6
466	20230705	131700	40006780	2930	2930	2930	2930	0
467	20230705	131600	40006780	2930	2930	2930	2930	0
468	20230705	131500	40006780	2930	2930	2930	2930	0
469	20230705	131400	40006780	2930	2930	2930	2930	0
470	20230705	131300	40006780	2930	2930	2930	2930	0
471	20230705	131200	40006780	2930	2930	2930	2930	0
472	20230705	131100	40006780	2930	2930	2930	2930	0
473	20230705	131000	40006780	2930	2930	2930	2930	1
474	20230705	130900	40003850	2915	2925	2925	2915	70
475	20230705	130800	39799575	2930	2930	2930	2930	0
476	20230705	130700	39799575	2930	2930	2930	2930	50
477	20230705	130600	39653075	2930	2930	2930	2930	0
478	20230705	130500	39653075	2930	2930	2930	2930	0
479	20230705	130400	39653075	2930	2930	2930	2930	0
480	20230705	130300	39653075	2930	2930	2930	2930	0
481	20230705	130200	39653075	2930	2930	2930	2930	0
482	20230705	130100	39653075	2930	2930	2930	2930	0
483	20230705	130000	39653075	2930	2930	2930	2930	0
484	20230705	125900	39653075	2930	2930	2930	2930	0
485	20230705	125800	39653075	2930	2930	2930	2930	0
486	20230705	125700	39653075	2930	2930	2930	2930	0
487	20230705	125600	39653075	2930	2930	2930	2930	0
488	20230705	125500	39653075	2930	2930	2930	2930	0
489	20230705	125400	39653075	2930	2930	2930	2930	3250
490	20230705	125300	30130575	2930	2930	2930	2930	0
491	20230705	125200	30130575	2930	2930	2930	2930	0
492	20230705	125100	30130575	2930	2930	2930	2930	0
493	20230705	125000	30130575	2930	2930	2930	2930	0
494	20230705	124900	30130575	2930	2930	2930	2930	0
495	20230705	124800	30130575	2930	2930	2930	2930	0
496	20230705	124700	30130575	2930	2930	2930	2930	0
497	20230705	124600	30130575	2930	2930	2930	2930	0
498	20230705	124500	30130575	2930	2930	2930	2930	0
499	20230705	124400	30130575	2930	2930	2930	2930	0
500	20230705	124300	30130575	2930	2930	2930	2930	0
501	20230705	124200	30130575	2930	2930	2930	2930	0
502	20230705	124100	30130575	2930	2930	2930	2930	0
503	20230705	124000	30130575	2930	2930	2930	2930	0
504	20230705	123900	30130575	2930	2930	2930	2930	0
505	20230705	123800	30130575	2930	2930	2930	2930	0
506	20230705	123700	30130575	2930	2930	2930	2930	0
507	20230705	123600	30130575	2930	2930	2930	2930	0
508	20230705	123500	30130575	2930	2930	2930	2930	0
509	20230705	123400	30130575	2930	2930	2930	2930	0
510	20230705	123300	30130575	2930	2930	2930	2930	0
511	20230705	123200	30130575	2930	2930	2930	2930	0
512	20230705	123100	30130575	2930	2930	2930	2930	0
513	20230705	123000	30130575	2930	2930	2930	2930	0
514	20230705	122900	30130575	2930	2930	2930	2930	0
515	20230705	122800	30130575	2930	2930	2930	2930	0
516	20230705	122700	30130575	2930	2930	2930	2930	0
517	20230705	122600	30130575	2930	2930	2930	2930	0
518	20230705	122500	30130575	2930	2930	2930	2930	0
519	20230705	122400	30130575	2930	2930	2930	2930	0
520	20230705	122300	30130575	2930	2930	2930	2930	0
521	20230705	122200	30130575	2930	2930	2930	2930	0
522	20230705	122100	30130575	2930	2930	2930	2930	0
523	20230705	122000	30130575	2930	2930	2930	2930	0
524	20230705	121900	30130575	2930	2930	2930	2930	0
525	20230705	121800	30130575	2930	2930	2930	2930	0
526	20230705	121700	30130575	2930	2930	2930	2930	0
527	20230705	121600	30130575	2930	2930	2930	2930	0
528	20230705	121500	30130575	2930	2930	2930	2930	0
529	20230705	121400	30130575	2930	2930	2930	2930	0
530	20230705	121300	30130575	2930	2930	2930	2930	0
531	20230705	121200	30130575	2930	2930	2930	2930	0
532	20230705	121100	30130575	2930	2930	2930	2930	0
533	20230705	121000	30130575	2930	2930	2930	2930	0
534	20230705	120900	30130575	2930	2930	2930	2930	3300
535	20230705	120800	20461575	2930	2930	2930	2930	0
536	20230705	120700	20461575	2930	2930	2930	2930	0
537	20230705	120600	20461575	2930	2930	2930	2930	0
538	20230705	120500	20461575	2930	2930	2930	2930	0
539	20230705	120400	20461575	2930	2930	2930	2930	3200
540	20230705	120300	11085575	2930	2930	2930	2930	0
541	20230705	120200	11085575	2930	2930	2930	2930	0
542	20230705	120100	11085575	2930	2930	2930	2930	0
543	20230705	120000	11085575	2930	2930	2930	2930	0
544	20230705	115900	11085575	2930	2930	2930	2930	0
545	20230705	115800	11085575	2930	2930	2930	2930	0
546	20230705	115700	11085575	2930	2930	2930	2930	0
547	20230705	115600	11085575	2930	2930	2930	2930	0
548	20230705	115500	11085575	2930	2930	2930	2930	0
549	20230705	115400	11085575	2930	2930	2930	2930	1
550	20230705	115300	11082645	2935	2935	2935	2935	0
551	20230705	115200	11082645	2935	2935	2935	2935	0
552	20230705	115100	11082645	2935	2935	2935	2935	0
553	20230705	115000	11082645	2935	2935	2935	2935	0
554	20230705	114900	11082645	2935	2935	2935	2935	0
555	20230705	114800	11082645	2935	2935	2935	2935	0
556	20230705	114700	11082645	2935	2935	2935	2935	0
557	20230705	114600	11082645	2935	2935	2935	2935	0
558	20230705	114500	11082645	2935	2935	2935	2935	0
559	20230705	114400	11082645	2935	2935	2935	2935	0
560	20230705	114300	11082645	2935	2935	2935	2935	0
561	20230705	114200	11082645	2935	2935	2935	2935	0
562	20230705	114100	11082645	2935	2935	2935	2935	0
563	20230705	114000	11082645	2935	2920	2935	2920	20
564	20230705	113900	11023960	2920	2920	2920	2920	0
565	20230705	113800	11023960	2920	2920	2920	2920	0
566	20230705	113700	11023960	2920	2920	2920	2920	30
567	20230705	113600	10936360	2920	2920	2920	2920	0
568	20230705	113500	10936360	2920	2920	2920	2920	0
569	20230705	113400	10936360	2920	2920	2920	2920	18
570	20230705	113300	10883800	2915	2920	2920	2915	38
571	20230705	113200	10772860	2920	2920	2920	2920	0
572	20230705	113100	10772860	2920	2920	2920	2920	50
573	20230705	113000	10626860	2920	2920	2920	2920	0
574	20230705	112900	10626860	2920	2920	2920	2920	0
575	20230705	112800	10626860	2920	2920	2920	2920	0
576	20230705	112700	10626860	2920	2920	2920	2920	0
577	20230705	112600	10626860	2920	2920	2920	2920	0
578	20230705	112500	10626860	2920	2920	2920	2920	0
579	20230705	112400	10626860	2920	2920	2920	2920	0
580	20230705	112300	10626860	2920	2920	2920	2920	0
581	20230705	112200	10626860	2920	2920	2920	2920	25
582	20230705	112100	10553860	2915	2915	2915	2915	0
583	20230705	112000	10553860	2915	2915	2915	2915	9
584	20230705	111900	10527625	2920	2920	2920	2920	0
585	20230705	111800	10527625	2920	2920	2920	2920	47
586	20230705	111700	10390385	2920	2920	2920	2920	0
587	20230705	111600	10390385	2920	2920	2920	2920	0
588	20230705	111500	10390385	2920	2920	2920	2920	0
589	20230705	111400	10390385	2920	2920	2920	2920	0
590	20230705	111300	10390385	2920	2920	2920	2920	0
591	20230705	111200	10390385	2920	2920	2920	2920	0
592	20230705	111100	10390385	2920	2920	2920	2920	0
593	20230705	111000	10390385	2920	2920	2920	2920	0
594	20230705	110900	10390385	2920	2920	2920	2920	0
595	20230705	110800	10390385	2920	2920	2920	2920	0
596	20230705	110700	10390385	2920	2920	2920	2920	0
597	20230705	110600	10390385	2920	2920	2920	2920	0
598	20230705	110500	10390385	2920	2920	2920	2920	110
599	20230705	110400	10069185	2920	2920	2920	2920	0
600	20230705	110300	10069185	2920	2920	2920	2920	0
601	20230705	110200	10069185	2920	2920	2920	2920	316
602	20230705	110100	9146465	2920	2920	2920	2920	0
603	20230705	110000	9146465	2920	2920	2920	2920	0
604	20230705	105900	9146465	2920	2920	2920	2920	4
605	20230705	105800	9134785	2920	2920	2920	2920	0
606	20230705	105700	9134785	2920	2920	2920	2920	0
607	20230705	105600	9134785	2920	2920	2920	2920	0
608	20230705	105500	9134785	2920	2920	2920	2920	0
609	20230705	105400	9134785	2920	2920	2920	2920	58
610	20230705	105300	8965425	2920	2920	2920	2920	0
611	20230705	105200	8965425	2920	2920	2920	2920	0
612	20230705	105100	8965425	2920	2920	2920	2920	0
613	20230705	105000	8965425	2920	2920	2920	2920	0
614	20230705	104900	8965425	2920	2920	2920	2920	0
615	20230705	104800	8965425	2920	2920	2920	2920	0
616	20230705	104700	8965425	2920	2920	2920	2920	0
617	20230705	104600	8965425	2920	2920	2920	2920	0
618	20230705	104500	8965425	2920	2920	2920	2920	0
619	20230705	104400	8965425	2920	2920	2920	2920	0
620	20230705	104300	8965425	2920	2920	2920	2920	0
621	20230705	104200	8965425	2920	2920	2920	2920	0
622	20230705	104100	8965425	2920	2920	2920	2920	0
623	20230705	104000	8965425	2920	2920	2920	2920	0
624	20230705	103900	8965425	2920	2920	2920	2920	0
625	20230705	103800	8965425	2920	2920	2920	2920	0
626	20230705	103700	8965425	2920	2920	2920	2920	0
627	20230705	103600	8965425	2920	2920	2920	2920	0
628	20230705	103500	8965425	2920	2920	2920	2920	0
629	20230705	103400	8965425	2920	2920	2920	2920	661
630	20230705	103300	7035305	2920	2920	2920	2920	0
631	20230705	103200	7035305	2920	2920	2920	2920	17
632	20230705	103100	6985665	2920	2920	2920	2920	10
633	20230705	103000	6956465	2920	2920	2920	2920	0
634	20230705	102900	6956465	2920	2920	2920	2920	0
635	20230705	102800	6956465	2920	2920	2920	2920	0
636	20230705	102700	6956465	2920	2920	2920	2920	0
637	20230705	102600	6956465	2920	2925	2925	2920	39
638	20230705	102500	6842440	2925	2925	2925	2925	0
639	20230705	102400	6842440	2925	2925	2925	2925	0
640	20230705	102300	6842440	2925	2925	2925	2925	0
641	20230705	102200	6842440	2925	2925	2925	2925	1
642	20230705	102100	6839515	2925	2925	2925	2925	0
643	20230705	102000	6839515	2925	2925	2925	2925	0
644	20230705	101900	6839515	2925	2925	2925	2925	0
645	20230705	101800	6839515	2925	2925	2925	2925	0
646	20230705	101700	6839515	2925	2925	2925	2925	0
647	20230705	101600	6839515	2925	2925	2925	2925	1
648	20230705	101500	6836590	2915	2915	2915	2915	0
649	20230705	101400	6836590	2915	2915	2915	2915	0
650	20230705	101300	6836590	2915	2915	2915	2915	0
651	20230705	101200	6836590	2915	2915	2915	2915	0
652	20230705	101100	6836590	2915	2915	2915	2915	0
653	20230705	101000	6836590	2915	2915	2915	2915	0
654	20230705	100900	6836590	2915	2920	2920	2915	932
655	20230705	100800	4117105	2920	2920	2920	2920	0
656	20230705	100700	4117105	2920	2920	2920	2920	0
657	20230705	100600	4117105	2920	2920	2920	2920	0
658	20230705	100500	4117105	2920	2920	2920	2920	10
659	20230705	100400	4087905	2920	2920	2920	2920	0
660	20230705	100300	4087905	2920	2920	2920	2920	0
661	20230705	100200	4087905	2920	2920	2920	2920	2
662	20230705	100100	4082065	2925	2920	2925	2920	18
663	20230705	100000	4029420	2925	2925	2925	2925	38
664	20230705	095900	3918270	2935	2935	2935	2935	0
665	20230705	095800	3918270	2935	2935	2935	2935	0
666	20230705	095700	3918270	2935	2935	2935	2935	1
667	20230705	095600	3915335	2935	2935	2935	2935	17
668	20230705	095500	3865440	2935	2935	2935	2935	0
669	20230705	095400	3865440	2935	2935	2935	2935	0
670	20230705	095300	3865440	2935	2935	2935	2935	0
671	20230705	095200	3865440	2935	2935	2935	2935	0
672	20230705	095100	3865440	2935	2935	2935	2935	0
673	20230705	095000	3865440	2935	2935	2935	2935	0
674	20230705	094900	3865440	2935	2935	2935	2935	0
675	20230705	094800	3865440	2935	2935	2935	2935	0
676	20230705	094700	3865440	2935	2935	2935	2935	0
677	20230705	094600	3865440	2935	2935	2935	2935	0
678	20230705	094500	3865440	2935	2935	2935	2935	0
679	20230705	094400	3865440	2935	2935	2935	2935	0
680	20230705	094300	3865440	2935	2935	2935	2935	0
681	20230705	094200	3865440	2935	2935	2935	2935	0
682	20230705	094100	3865440	2935	2935	2935	2935	0
683	20230705	094000	3865440	2935	2935	2935	2935	0
684	20230705	093900	3865440	2935	2935	2935	2935	0
685	20230705	093800	3865440	2935	2935	2935	2935	0
686	20230705	093700	3865440	2935	2935	2935	2935	0
687	20230705	093600	3865440	2935	2935	2935	2935	866
688	20230705	093500	1323730	2935	2935	2935	2935	103
689	20230705	093400	1021425	2935	2935	2935	2935	0
690	20230705	093300	1021425	2935	2935	2935	2935	0
691	20230705	093200	1021425	2935	2935	2935	2935	0
692	20230705	093100	1021425	2935	2935	2935	2935	0
693	20230705	093000	1021425	2935	2935	2935	2935	25
694	20230705	092900	948050	2935	2935	2935	2935	1
695	20230705	092800	945115	2925	2925	2925	2925	0
696	20230705	092700	945115	2925	2925	2925	2925	30
697	20230705	092600	857365	2945	2945	2945	2945	0
698	20230705	092500	857365	2945	2945	2945	2945	0
699	20230705	092400	857365	2945	2945	2945	2945	0
700	20230705	092300	857365	2945	2945	2945	2945	0
701	20230705	092200	857365	2945	2945	2945	2945	0
702	20230705	092100	857365	2945	2945	2945	2945	0
703	20230705	092000	857365	2945	2945	2945	2945	0
704	20230705	091900	857365	2945	2945	2945	2945	1
705	20230705	091800	854420	2925	2925	2925	2925	0
706	20230705	091700	854420	2925	2925	2925	2925	136
707	20230705	091600	456620	2925	2925	2925	2925	0
708	20230705	091500	456620	2925	2925	2925	2925	0
709	20230705	091400	456620	2925	2930	2930	2925	85
710	20230705	091300	207910	2920	2920	2920	2920	0
711	20230705	091200	207910	2920	2920	2920	2920	0
712	20230705	091100	207910	2920	2920	2920	2920	0
713	20230705	091000	207910	2920	2920	2920	2920	8
714	20230705	090900	184550	2955	2920	2955	2920	20
715	20230705	090800	125800	2965	2965	2965	2965	0
716	20230705	090700	125800	2965	2965	2965	2965	0
717	20230705	090600	125800	2965	2965	2965	2965	8
718	20230705	090500	102080	2970	2970	2970	2970	0
719	20230705	090400	102080	2970	2970	2970	2970	0
720	20230705	090300	102080	2970	2970	2970	2970	0
721	20230705	090200	102080	2970	2970	2970	2970	0
722	20230705	090100	102080	2970	2970	2970	2970	0
723	20230705	090000	102080	2970	2915	2970	2915	35