KissMeData/008370/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	184800	42984020	4455	4455	4455	4455	177
3	20230707	184700	42984020	4455	4455	4455	4455	0
4	20230707	184600	42984020	4455	4455	4455	4455	0
5	20230707	184500	42984020	4455	4455	4455	4455	0
6	20230707	184400	42984020	4455	4455	4455	4455	0
7	20230707	184300	42984020	4455	4455	4455	4455	0
8	20230707	184200	42984020	4455	4455	4455	4455	0
9	20230707	184100	42984020	4455	4455	4455	4455	0
10	20230707	184000	42984020	4455	4455	4455	4455	0
11	20230707	183900	42984020	4455	4455	4455	4455	0
12	20230707	183800	42984020	4455	4455	4455	4455	0
13	20230707	183700	42984020	4455	4455	4455	4455	0
14	20230707	183600	42984020	4455	4455	4455	4455	0
15	20230707	183500	42984020	4455	4455	4455	4455	0
16	20230707	183400	42984020	4455	4455	4455	4455	0
17	20230707	183300	42984020	4455	4455	4455	4455	0
18	20230707	183200	42984020	4455	4455	4455	4455	0
19	20230707	183100	42984020	4455	4455	4455	4455	0
20	20230707	183000	42984020	4455	4455	4455	4455	0
21	20230707	182900	42984020	4455	4455	4455	4455	0
22	20230707	182800	42984020	4455	4455	4455	4455	0
23	20230707	182700	42984020	4455	4455	4455	4455	0
24	20230707	182600	42984020	4455	4455	4455	4455	0
25	20230707	182500	42984020	4455	4455	4455	4455	0
26	20230707	182400	42984020	4455	4455	4455	4455	0
27	20230707	182300	42984020	4455	4455	4455	4455	0
28	20230707	182200	42984020	4455	4455	4455	4455	0
29	20230707	182100	42984020	4455	4455	4455	4455	0
30	20230707	182000	42984020	4455	4455	4455	4455	0
31	20230707	181900	42984020	4455	4455	4455	4455	0
32	20230707	181800	42984020	4455	4455	4455	4455	177
33	20230707	181700	42984020	4455	4455	4455	4455	0
34	20230707	181600	42984020	4455	4455	4455	4455	0
35	20230707	181500	42984020	4455	4455	4455	4455	0
36	20230707	181400	42984020	4455	4455	4455	4455	0
37	20230707	181300	42984020	4455	4455	4455	4455	0
38	20230707	181200	42984020	4455	4455	4455	4455	0
39	20230707	181100	42984020	4455	4455	4455	4455	0
40	20230707	181000	42984020	4455	4455	4455	4455	0
41	20230707	180900	42984020	4455	4455	4455	4455	0
42	20230707	180800	42984020	4455	4455	4455	4455	0
43	20230707	180700	42984020	4455	4455	4455	4455	0
44	20230707	180600	42984020	4455	4455	4455	4455	0
45	20230707	180500	42984020	4455	4455	4455	4455	0
46	20230707	180400	42984020	4455	4455	4455	4455	0
47	20230707	180300	42984020	4455	4455	4455	4455	0
48	20230707	180200	42984020	4455	4455	4455	4455	0
49	20230707	180100	42984020	4455	4455	4455	4455	0
50	20230707	180000	42984020	4455	4455	4455	4455	0
51	20230707	175900	42984020	4455	4455	4455	4455	0
52	20230707	175800	42984020	4455	4455	4455	4455	0
53	20230707	175700	42984020	4455	4455	4455	4455	0
54	20230707	175600	42984020	4455	4455	4455	4455	0
55	20230707	175500	42984020	4455	4455	4455	4455	0
56	20230707	175400	42984020	4455	4455	4455	4455	0
57	20230707	175300	42984020	4455	4455	4455	4455	0
58	20230707	175200	42984020	4455	4455	4455	4455	0
59	20230707	175100	42984020	4455	4455	4455	4455	0
60	20230707	175000	42984020	4455	4455	4455	4455	0
61	20230707	174900	42984020	4455	4455	4455	4455	0
62	20230707	174800	42984020	4455	4455	4455	4455	177
63	20230707	174700	42984020	4455	4455	4455	4455	0
64	20230707	174600	42984020	4455	4455	4455	4455	0
65	20230707	174500	42984020	4455	4455	4455	4455	0
66	20230707	174400	42984020	4455	4455	4455	4455	0
67	20230707	174300	42984020	4455	4455	4455	4455	0
68	20230707	174200	42984020	4455	4455	4455	4455	0
69	20230707	174100	42984020	4455	4455	4455	4455	0
70	20230707	174000	42984020	4455	4455	4455	4455	0
71	20230707	173900	42984020	4455	4455	4455	4455	0
72	20230707	173800	42984020	4455	4455	4455	4455	0
73	20230707	173700	42984020	4455	4455	4455	4455	0
74	20230707	173600	42984020	4455	4455	4455	4455	0
75	20230707	173500	42984020	4455	4455	4455	4455	0
76	20230707	173400	42984020	4455	4455	4455	4455	0
77	20230707	173300	42984020	4455	4455	4455	4455	0
78	20230707	173200	42984020	4455	4455	4455	4455	0
79	20230707	173100	42984020	4455	4455	4455	4455	0
80	20230707	173000	42984020	4455	4455	4455	4455	0
81	20230707	172900	42984020	4455	4455	4455	4455	0
82	20230707	172800	42984020	4455	4455	4455	4455	0
83	20230707	172700	42984020	4455	4455	4455	4455	0
84	20230707	172600	42984020	4455	4455	4455	4455	0
85	20230707	172500	42984020	4455	4455	4455	4455	0
86	20230707	172400	42984020	4455	4455	4455	4455	0
87	20230707	172300	42984020	4455	4455	4455	4455	0
88	20230707	172200	42984020	4455	4455	4455	4455	0
89	20230707	172100	42984020	4455	4455	4455	4455	0
90	20230707	172000	42984020	4455	4455	4455	4455	0
91	20230707	171900	42984020	4455	4455	4455	4455	0
92	20230707	171800	42984020	4455	4455	4455	4455	177
93	20230707	171700	42984020	4455	4455	4455	4455	0
94	20230707	171600	42984020	4455	4455	4455	4455	0
95	20230707	171500	42984020	4455	4455	4455	4455	0
96	20230707	171400	42984020	4455	4455	4455	4455	0
97	20230707	171300	42984020	4455	4455	4455	4455	0
98	20230707	171200	42984020	4455	4455	4455	4455	0
99	20230707	171100	42984020	4455	4455	4455	4455	0
100	20230707	171000	42984020	4455	4455	4455	4455	0
101	20230707	170900	42984020	4455	4455	4455	4455	0
102	20230707	170800	42984020	4455	4455	4455	4455	0
103	20230707	170700	42984020	4455	4455	4455	4455	0
104	20230707	170600	42984020	4455	4455	4455	4455	0
105	20230707	170500	42984020	4455	4455	4455	4455	0
106	20230707	170400	42984020	4455	4455	4455	4455	0
107	20230707	170300	42984020	4455	4455	4455	4455	0
108	20230707	170200	42984020	4455	4455	4455	4455	0
109	20230707	170100	42984020	4455	4455	4455	4455	0
110	20230707	170000	42984020	4455	4455	4455	4455	0
111	20230707	165900	42984020	4455	4455	4455	4455	0
112	20230707	165800	42984020	4455	4455	4455	4455	0
113	20230707	165700	42984020	4455	4455	4455	4455	0
114	20230707	165600	42984020	4455	4455	4455	4455	0
115	20230707	165500	42984020	4455	4455	4455	4455	0
116	20230707	165400	42984020	4455	4455	4455	4455	0
117	20230707	165300	42984020	4455	4455	4455	4455	0
118	20230707	165200	42984020	4455	4455	4455	4455	0
119	20230707	165100	42984020	4455	4455	4455	4455	0
120	20230707	165000	42984020	4455	4455	4455	4455	0
121	20230707	164900	42984020	4455	4455	4455	4455	0
122	20230707	164800	42984020	4455	4455	4455	4455	177
123	20230707	164700	42984020	4455	4455	4455	4455	0
124	20230707	164600	42984020	4455	4455	4455	4455	0
125	20230707	164500	42984020	4455	4455	4455	4455	0
126	20230707	164400	42984020	4455	4455	4455	4455	0
127	20230707	164300	42984020	4455	4455	4455	4455	0
128	20230707	164200	42984020	4455	4455	4455	4455	0
129	20230707	164100	42984020	4455	4455	4455	4455	0
130	20230707	164000	42984020	4455	4455	4455	4455	0
131	20230707	163900	42984020	4455	4455	4455	4455	0
132	20230707	163800	42984020	4455	4455	4455	4455	0
133	20230707	163700	42984020	4455	4455	4455	4455	0
134	20230707	163600	42984020	4455	4455	4455	4455	0
135	20230707	163500	42984020	4455	4455	4455	4455	0
136	20230707	163400	42984020	4455	4455	4455	4455	0
137	20230707	163300	42984020	4455	4455	4455	4455	0
138	20230707	163200	42984020	4455	4455	4455	4455	0
139	20230707	163100	42984020	4455	4455	4455	4455	0
140	20230707	163000	42984020	4455	4455	4455	4455	0
141	20230707	162900	42984020	4455	4455	4455	4455	0
142	20230707	162800	42984020	4455	4455	4455	4455	0
143	20230707	162700	42984020	4455	4455	4455	4455	0
144	20230707	162600	42984020	4455	4455	4455	4455	0
145	20230707	162500	42984020	4455	4455	4455	4455	0
146	20230707	162400	42984020	4455	4455	4455	4455	0
147	20230707	162300	42984020	4455	4455	4455	4455	0
148	20230707	162200	42984020	4455	4455	4455	4455	0
149	20230707	162100	42984020	4455	4455	4455	4455	0
150	20230707	162000	42984020	4455	4455	4455	4455	0
151	20230707	161900	42984020	4455	4455	4455	4455	0
152	20230707	161800	42984020	4455	4455	4455	4455	177
153	20230707	161700	42984020	4455	4455	4455	4455	0
154	20230707	161600	42984020	4455	4455	4455	4455	0
155	20230707	161500	42984020	4455	4455	4455	4455	0
156	20230707	161400	42984020	4455	4455	4455	4455	0
157	20230707	161300	42984020	4455	4455	4455	4455	0
158	20230707	161200	42984020	4455	4455	4455	4455	0
159	20230707	161100	42984020	4455	4455	4455	4455	0
160	20230707	161000	42984020	4455	4455	4455	4455	0
161	20230707	160900	42984020	4455	4455	4455	4455	0
162	20230707	160800	42984020	4455	4455	4455	4455	0
163	20230707	160700	42984020	4455	4455	4455	4455	0
164	20230707	160600	42984020	4455	4455	4455	4455	0
165	20230707	160500	42984020	4455	4455	4455	4455	0
166	20230707	160400	42984020	4455	4455	4455	4455	0
167	20230707	160300	42984020	4455	4455	4455	4455	0
168	20230707	160200	42984020	4455	4455	4455	4455	0
169	20230707	160100	42984020	4455	4455	4455	4455	0
170	20230707	160000	42984020	4455	4455	4455	4455	0
171	20230707	155900	42984020	4455	4455	4455	4455	0
172	20230707	155800	42984020	4455	4455	4455	4455	0
173	20230707	155700	42984020	4455	4455	4455	4455	0
174	20230707	155600	42984020	4455	4455	4455	4455	0
175	20230707	155500	42984020	4455	4455	4455	4455	0
176	20230707	155400	42984020	4455	4455	4455	4455	0
177	20230707	155300	42984020	4455	4455	4455	4455	0
178	20230707	155200	42984020	4455	4455	4455	4455	0
179	20230707	155100	42984020	4455	4455	4455	4455	0
180	20230707	155000	42984020	4455	4455	4455	4455	0
181	20230707	154900	42984020	4455	4455	4455	4455	0
182	20230707	154800	42984020	4455	4455	4455	4455	177
183	20230707	154700	42984020	4455	4455	4455	4455	0
184	20230707	154600	42984020	4455	4455	4455	4455	0
185	20230707	154500	42984020	4455	4455	4455	4455	0
186	20230707	154400	42984020	4455	4455	4455	4455	0
187	20230707	154300	42984020	4455	4455	4455	4455	0
188	20230707	154200	42984020	4455	4455	4455	4455	0
189	20230707	154100	42984020	4455	4455	4455	4455	0
190	20230707	154000	42984020	4455	4455	4455	4455	0
191	20230707	153900	42984020	4455	4455	4455	4455	0
192	20230707	153800	42984020	4455	4455	4455	4455	0
193	20230707	153700	42984020	4455	4455	4455	4455	0
194	20230707	153600	42984020	4455	4455	4455	4455	0
195	20230707	153500	42984020	4455	4455	4455	4455	0
196	20230707	153400	42984020	4455	4455	4455	4455	0
197	20230707	153300	42984020	4455	4455	4455	4455	0
198	20230707	153200	42984020	4455	4455	4455	4455	0
199	20230707	153100	42984020	4455	4455	4455	4455	0
200	20230707	153000	42984020	4455	4455	4455	4455	177
201	20230707	152900	42195485	4455	4455	4455	4455	0
202	20230707	152800	42195485	4455	4455	4455	4455	0
203	20230707	152700	42195485	4455	4455	4455	4455	0
204	20230707	152600	42195485	4455	4455	4455	4455	0
205	20230707	152500	42195485	4455	4455	4455	4455	0
206	20230707	152400	42195485	4455	4455	4455	4455	0
207	20230707	152300	42195485	4455	4455	4455	4455	0
208	20230707	152200	42195485	4455	4455	4455	4455	0
209	20230707	152100	42195485	4455	4455	4455	4455	0
210	20230707	152000	42195485	4455	4455	4455	4455	0
211	20230707	151900	42195485	4455	4455	4455	4455	171
212	20230707	151800	41433680	4455	4445	4455	4440	563
213	20230707	151700	38933675	4440	4450	4450	4440	183
214	20230707	151600	38120020	4455	4455	4455	4455	0
215	20230707	151500	38120020	4455	4455	4455	4455	45
216	20230707	151400	37919545	4450	4450	4450	4450	0
217	20230707	151300	37919545	4450	4450	4450	4450	0
218	20230707	151200	37919545	4450	4450	4450	4450	24
219	20230707	151100	37812745	4455	4455	4455	4455	1
220	20230707	151000	37808290	4455	4455	4455	4455	1
221	20230707	150900	37803835	4455	4455	4455	4455	0
222	20230707	150800	37803835	4455	4455	4455	4455	1
223	20230707	150700	37799380	4450	4450	4450	4450	0
224	20230707	150600	37799380	4450	4450	4450	4450	0
225	20230707	150500	37799380	4450	4450	4450	4450	0
226	20230707	150400	37799380	4450	4450	4450	4450	5
227	20230707	150300	37777130	4450	4450	4450	4450	10
228	20230707	150200	37732630	4450	4450	4450	4450	0
229	20230707	150100	37732630	4450	4450	4450	4450	0
230	20230707	150000	37732630	4450	4450	4455	4450	258
231	20230707	145900	36584030	4450	4450	4450	4450	0
232	20230707	145800	36584030	4450	4450	4450	4450	0
233	20230707	145700	36584030	4450	4450	4450	4450	0
234	20230707	145600	36584030	4450	4450	4450	4450	3
235	20230707	145500	36570680	4450	4455	4455	4450	19
236	20230707	145400	36486125	4450	4450	4450	4450	0
237	20230707	145300	36486125	4450	4450	4450	4450	0
238	20230707	145200	36486125	4450	4450	4450	4450	0
239	20230707	145100	36486125	4450	4450	4450	4450	3
240	20230707	145000	36472775	4450	4450	4450	4450	9
241	20230707	144900	36432725	4450	4450	4450	4450	39
242	20230707	144800	36259175	4450	4450	4450	4450	0
243	20230707	144700	36259175	4450	4450	4450	4450	0
244	20230707	144600	36259175	4450	4450	4450	4450	0
245	20230707	144500	36259175	4450	4450	4450	4450	0
246	20230707	144400	36259175	4450	4450	4450	4450	0
247	20230707	144300	36259175	4450	4450	4450	4450	0
248	20230707	144200	36259175	4450	4450	4450	4450	0
249	20230707	144100	36259175	4450	4450	4450	4450	0
250	20230707	144000	36259175	4450	4450	4450	4450	0
251	20230707	143900	36259175	4450	4450	4450	4450	0
252	20230707	143800	36259175	4450	4450	4450	4450	0
253	20230707	143700	36259175	4450	4450	4450	4450	0
254	20230707	143600	36259175	4450	4450	4450	4450	0
255	20230707	143500	36259175	4450	4450	4450	4450	600
256	20230707	143400	33589175	4450	4450	4450	4450	0
257	20230707	143300	33589175	4450	4450	4450	4450	0
258	20230707	143200	33589175	4450	4450	4450	4450	0
259	20230707	143100	33589175	4450	4450	4450	4450	3
260	20230707	143000	33575825	4450	4450	4450	4450	0
261	20230707	142900	33575825	4450	4450	4450	4450	0
262	20230707	142800	33575825	4450	4450	4450	4450	0
263	20230707	142700	33575825	4450	4450	4450	4450	0
264	20230707	142600	33575825	4450	4450	4450	4450	4
265	20230707	142500	33558025	4450	4450	4450	4450	0
266	20230707	142400	33558025	4450	4450	4450	4450	0
267	20230707	142300	33558025	4450	4450	4450	4450	17
268	20230707	142200	33482375	4450	4450	4450	4450	0
269	20230707	142100	33482375	4450	4450	4450	4450	0
270	20230707	142000	33482375	4450	4450	4450	4450	0
271	20230707	141900	33482375	4450	4450	4450	4450	0
272	20230707	141800	33482375	4450	4450	4450	4450	0
273	20230707	141700	33482375	4450	4450	4450	4450	0
274	20230707	141600	33482375	4450	4450	4450	4450	0
275	20230707	141500	33482375	4450	4450	4450	4450	55
276	20230707	141400	33237625	4450	4450	4450	4450	134
277	20230707	141300	32641325	4450	4450	4450	4450	0
278	20230707	141200	32641325	4450	4450	4450	4450	0
279	20230707	141100	32641325	4450	4450	4450	4450	0
280	20230707	141000	32641325	4450	4450	4450	4450	0
281	20230707	140900	32641325	4450	4450	4450	4450	0
282	20230707	140800	32641325	4450	4450	4450	4450	0
283	20230707	140700	32641325	4450	4450	4450	4450	4
284	20230707	140600	32623525	4450	4450	4450	4450	0
285	20230707	140500	32623525	4450	4450	4450	4450	0
286	20230707	140400	32623525	4450	4450	4450	4450	0
287	20230707	140300	32623525	4450	4450	4450	4450	6
288	20230707	140200	32596825	4450	4450	4450	4450	0
289	20230707	140100	32596825	4450	4450	4450	4450	4
290	20230707	140000	32579025	4450	4450	4450	4450	0
291	20230707	135900	32579025	4450	4450	4450	4450	0
292	20230707	135800	32579025	4450	4450	4450	4450	0
293	20230707	135700	32579025	4450	4450	4450	4450	0
294	20230707	135600	32579025	4450	4450	4450	4450	63
295	20230707	135500	32298675	4450	4450	4450	4450	0
296	20230707	135400	32298675	4450	4450	4450	4450	0
297	20230707	135300	32298675	4450	4450	4450	4450	0
298	20230707	135200	32298675	4450	4450	4450	4450	0
299	20230707	135100	32298675	4450	4450	4450	4450	3
300	20230707	135000	32285325	4450	4450	4450	4450	0
301	20230707	134900	32285325	4450	4450	4450	4450	0
302	20230707	134800	32285325	4450	4450	4450	4450	0
303	20230707	134700	32285325	4450	4450	4450	4450	0
304	20230707	134600	32285325	4450	4450	4450	4450	0
305	20230707	134500	32285325	4450	4450	4450	4450	0
306	20230707	134400	32285325	4450	4450	4450	4450	0
307	20230707	134300	32285325	4450	4450	4450	4450	0
308	20230707	134200	32285325	4450	4450	4450	4450	0
309	20230707	134100	32285325	4450	4450	4450	4450	0
310	20230707	134000	32285325	4450	4450	4450	4450	0
311	20230707	133900	32285325	4450	4450	4450	4450	6
312	20230707	133800	32258625	4445	4445	4445	4445	0
313	20230707	133700	32258625	4445	4445	4445	4445	0
314	20230707	133600	32258625	4445	4445	4445	4445	6
315	20230707	133500	32231955	4445	4445	4445	4445	0
316	20230707	133400	32231955	4445	4445	4445	4445	0
317	20230707	133300	32231955	4445	4445	4445	4445	0
318	20230707	133200	32231955	4445	4445	4445	4445	0
319	20230707	133100	32231955	4445	4445	4445	4445	0
320	20230707	133000	32231955	4445	4445	4445	4445	0
321	20230707	132900	32231955	4445	4445	4445	4445	0
322	20230707	132800	32231955	4445	4445	4445	4445	0
323	20230707	132700	32231955	4445	4445	4445	4445	0
324	20230707	132600	32231955	4445	4445	4445	4445	12
325	20230707	132500	32178615	4445	4445	4445	4445	0
326	20230707	132400	32178615	4445	4445	4445	4445	0
327	20230707	132300	32178615	4445	4445	4445	4445	0
328	20230707	132200	32178615	4445	4445	4445	4445	0
329	20230707	132100	32178615	4445	4445	4445	4445	0
330	20230707	132000	32178615	4445	4445	4445	4445	0
331	20230707	131900	32178615	4445	4445	4445	4445	0
332	20230707	131800	32178615	4445	4445	4445	4445	0
333	20230707	131700	32178615	4445	4445	4445	4445	0
334	20230707	131600	32178615	4445	4445	4445	4445	3
335	20230707	131500	32165280	4445	4445	4445	4445	0
336	20230707	131400	32165280	4445	4445	4445	4445	0
337	20230707	131300	32165280	4445	4445	4445	4445	0
338	20230707	131200	32165280	4445	4445	4445	4445	0
339	20230707	131100	32165280	4445	4445	4445	4445	4
340	20230707	131000	32147500	4445	4445	4445	4445	0
341	20230707	130900	32147500	4445	4445	4445	4445	0
342	20230707	130800	32147500	4445	4445	4445	4445	0
343	20230707	130700	32147500	4445	4445	4445	4445	176
344	20230707	130600	31365180	4445	4445	4445	4445	4
345	20230707	130500	31347400	4450	4450	4450	4450	0
346	20230707	130400	31347400	4450	4450	4450	4450	0
347	20230707	130300	31347400	4450	4445	4450	4445	18
348	20230707	130200	31267350	4445	4445	4445	4445	0
349	20230707	130100	31267350	4445	4445	4445	4445	0
350	20230707	130000	31267350	4445	4445	4445	4445	0
351	20230707	125900	31267350	4445	4445	4445	4445	0
352	20230707	125800	31267350	4445	4445	4445	4445	0
353	20230707	125700	31267350	4445	4445	4445	4445	0
354	20230707	125600	31267350	4445	4445	4445	4445	3
355	20230707	125500	31254015	4450	4450	4450	4450	0
356	20230707	125400	31254015	4450	4450	4450	4450	0
357	20230707	125300	31254015	4450	4450	4450	4450	0
358	20230707	125200	31254015	4450	4450	4450	4450	0
359	20230707	125100	31254015	4450	4450	4450	4450	0
360	20230707	125000	31254015	4450	4450	4450	4450	546
361	20230707	124900	28824315	4450	4450	4450	4450	0
362	20230707	124800	28824315	4450	4450	4450	4450	0
363	20230707	124700	28824315	4450	4450	4450	4450	0
364	20230707	124600	28824315	4450	4450	4450	4450	3
365	20230707	124500	28810965	4450	4450	4450	4450	0
366	20230707	124400	28810965	4450	4450	4450	4450	0
367	20230707	124300	28810965	4450	4450	4450	4450	0
368	20230707	124200	28810965	4450	4450	4450	4450	0
369	20230707	124100	28810965	4450	4450	4450	4450	3
370	20230707	124000	28797615	4450	4450	4450	4450	0
371	20230707	123900	28797615	4450	4450	4450	4450	0
372	20230707	123800	28797615	4450	4450	4450	4450	0
373	20230707	123700	28797615	4450	4450	4450	4450	0
374	20230707	123600	28797615	4450	4450	4450	4450	3
375	20230707	123500	28784265	4450	4450	4450	4450	76
376	20230707	123400	28446065	4450	4450	4450	4450	0
377	20230707	123300	28446065	4450	4450	4450	4450	0
378	20230707	123200	28446065	4450	4450	4450	4450	0
379	20230707	123100	28446065	4450	4450	4450	4450	47
380	20230707	123000	28236915	4450	4450	4450	4450	110
381	20230707	122900	27747415	4455	4455	4455	4455	0
382	20230707	122800	27747415	4455	4455	4455	4455	0
383	20230707	122700	27747415	4455	4455	4455	4455	0
384	20230707	122600	27747415	4455	4445	4455	4445	68
385	20230707	122500	27444735	4450	4450	4450	4450	156
386	20230707	122400	26750535	4450	4450	4450	4450	89
387	20230707	122300	26354485	4445	4445	4445	4445	36
388	20230707	122200	26194465	4450	4450	4450	4450	104
389	20230707	122100	25731665	4450	4450	4450	4450	8
390	20230707	122000	25696065	4450	4450	4450	4450	4
391	20230707	121900	25678265	4450	4450	4450	4450	4
392	20230707	121800	25660465	4450	4450	4450	4450	4
393	20230707	121700	25642665	4450	4450	4450	4450	0
394	20230707	121600	25642665	4450	4450	4450	4450	0
395	20230707	121500	25642665	4450	4450	4450	4450	252
396	20230707	121400	24521265	4455	4455	4455	4455	0
397	20230707	121300	24521265	4455	4455	4455	4455	0
398	20230707	121200	24521265	4455	4455	4455	4455	0
399	20230707	121100	24521265	4455	4455	4455	4455	0
400	20230707	121000	24521265	4455	4455	4455	4455	0
401	20230707	120900	24521265	4455	4455	4455	4455	0
402	20230707	120800	24521265	4455	4455	4455	4455	0
403	20230707	120700	24521265	4455	4455	4455	4455	0
404	20230707	120600	24521265	4455	4455	4455	4455	0
405	20230707	120500	24521265	4455	4455	4455	4455	1
406	20230707	120400	24516810	4450	4450	4450	4450	0
407	20230707	120300	24516810	4450	4450	4450	4450	0
408	20230707	120200	24516810	4450	4450	4450	4450	0
409	20230707	120100	24516810	4450	4450	4450	4450	0
410	20230707	120000	24516810	4450	4450	4450	4450	0
411	20230707	115900	24516810	4450	4450	4450	4450	0
412	20230707	115800	24516810	4450	4450	4450	4450	0
413	20230707	115700	24516810	4450	4450	4450	4450	0
414	20230707	115600	24516810	4450	4450	4450	4450	3
415	20230707	115500	24503460	4450	4450	4450	4450	0
416	20230707	115400	24503460	4450	4450	4450	4450	0
417	20230707	115300	24503460	4450	4450	4450	4450	0
418	20230707	115200	24503460	4450	4450	4450	4450	0
419	20230707	115100	24503460	4450	4450	4450	4450	3
420	20230707	115000	24490110	4450	4450	4450	4450	0
421	20230707	114900	24490110	4450	4450	4450	4450	0
422	20230707	114800	24490110	4450	4450	4450	4450	0
423	20230707	114700	24490110	4450	4450	4450	4450	0
424	20230707	114600	24490110	4450	4450	4450	4450	3
425	20230707	114500	24476760	4450	4450	4450	4450	0
426	20230707	114400	24476760	4450	4450	4450	4450	0
427	20230707	114300	24476760	4450	4450	4450	4450	0
428	20230707	114200	24476760	4450	4450	4450	4450	0
429	20230707	114100	24476760	4450	4450	4450	4450	3
430	20230707	114000	24463410	4450	4450	4450	4450	0
431	20230707	113900	24463410	4450	4450	4450	4450	0
432	20230707	113800	24463410	4450	4450	4450	4450	0
433	20230707	113700	24463410	4450	4450	4450	4450	0
434	20230707	113600	24463410	4450	4450	4450	4450	3
435	20230707	113500	24450060	4450	4450	4450	4450	0
436	20230707	113400	24450060	4450	4450	4450	4450	0
437	20230707	113300	24450060	4450	4450	4450	4450	0
438	20230707	113200	24450060	4450	4450	4450	4450	0
439	20230707	113100	24450060	4450	4450	4450	4450	0
440	20230707	113000	24450060	4450	4450	4450	4450	0
441	20230707	112900	24450060	4450	4450	4450	4450	0
442	20230707	112800	24450060	4450	4450	4450	4450	0
443	20230707	112700	24450060	4450	4445	4450	4445	24
444	20230707	112600	24343270	4445	4445	4445	4445	0
445	20230707	112500	24343270	4445	4445	4445	4445	0
446	20230707	112400	24343270	4445	4445	4445	4445	0
447	20230707	112300	24343270	4445	4445	4445	4445	0
448	20230707	112200	24343270	4445	4445	4445	4445	0
449	20230707	112100	24343270	4445	4445	4445	4445	0
450	20230707	112000	24343270	4445	4445	4445	4445	0
451	20230707	111900	24343270	4445	4445	4445	4445	0
452	20230707	111800	24343270	4445	4445	4445	4445	22
453	20230707	111700	24245480	4445	4445	4445	4445	1
454	20230707	111600	24241035	4445	4440	4445	4440	199
455	20230707	111500	23357365	4440	4440	4440	4440	0
456	20230707	111400	23357365	4440	4440	4440	4440	0
457	20230707	111300	23357365	4440	4440	4440	4440	0
458	20230707	111200	23357365	4440	4440	4440	4440	0
459	20230707	111100	23357365	4440	4440	4440	4440	4
460	20230707	111000	23339605	4445	4445	4445	4445	0
461	20230707	110900	23339605	4445	4445	4445	4445	0
462	20230707	110800	23339605	4445	4445	4445	4445	0
463	20230707	110700	23339605	4445	4445	4445	4445	0
464	20230707	110600	23339605	4445	4440	4445	4440	91
465	20230707	110500	22935130	4445	4445	4445	4445	66
466	20230707	110400	22641760	4450	4450	4450	4450	0
467	20230707	110300	22641760	4450	4450	4450	4450	0
468	20230707	110200	22641760	4450	4450	4450	4450	0
469	20230707	110100	22641760	4450	4450	4450	4450	0
470	20230707	110000	22641760	4450	4450	4450	4450	50
471	20230707	105900	22419260	4450	4450	4450	4450	0
472	20230707	105800	22419260	4450	4450	4450	4450	0
473	20230707	105700	22419260	4450	4450	4450	4450	0
474	20230707	105600	22419260	4450	4450	4450	4450	0
475	20230707	105500	22419260	4450	4450	4450	4450	0
476	20230707	105400	22419260	4450	4450	4450	4450	0
477	20230707	105300	22419260	4450	4450	4450	4450	0
478	20230707	105200	22419260	4450	4445	4450	4445	103
479	20230707	105100	21960920	4445	4440	4445	4440	4
480	20230707	105000	21943155	4445	4445	4445	4445	0
481	20230707	104900	21943155	4445	4445	4445	4445	0
482	20230707	104800	21943155	4445	4445	4445	4445	0
483	20230707	104700	21943155	4445	4445	4445	4445	0
484	20230707	104600	21943155	4445	4445	4445	4445	0
485	20230707	104500	21943155	4445	4445	4445	4445	0
486	20230707	104400	21943155	4445	4445	4445	4445	68
487	20230707	104300	21640895	4445	4445	4445	4445	0
488	20230707	104200	21640895	4445	4445	4445	4445	0
489	20230707	104100	21640895	4445	4445	4445	4445	3
490	20230707	104000	21627560	4440	4440	4440	4440	0
491	20230707	103900	21627560	4440	4440	4440	4440	0
492	20230707	103800	21627560	4440	4440	4440	4440	0
493	20230707	103700	21627560	4440	4440	4440	4440	0
494	20230707	103600	21627560	4440	4440	4440	4440	0
495	20230707	103500	21627560	4440	4440	4440	4440	0
496	20230707	103400	21627560	4440	4440	4440	4440	0
497	20230707	103300	21627560	4440	4440	4440	4440	0
498	20230707	103200	21627560	4440	4450	4450	4440	570
499	20230707	103100	19095570	4450	4450	4450	4450	0
500	20230707	103000	19095570	4450	4450	4450	4450	0
501	20230707	102900	19095570	4450	4450	4450	4450	0
502	20230707	102800	19095570	4450	4450	4450	4450	0
503	20230707	102700	19095570	4450	4450	4450	4450	0
504	20230707	102600	19095570	4450	4450	4450	4450	0
505	20230707	102500	19095570	4450	4450	4450	4450	0
506	20230707	102400	19095570	4450	4450	4450	4450	0
507	20230707	102300	19095570	4450	4450	4450	4450	0
508	20230707	102200	19095570	4450	4450	4450	4450	0
509	20230707	102100	19095570	4450	4450	4450	4450	0
510	20230707	102000	19095570	4450	4450	4450	4450	0
511	20230707	101900	19095570	4450	4450	4450	4450	0
512	20230707	101800	19095570	4450	4450	4450	4450	0
513	20230707	101700	19095570	4450	4450	4450	4450	34
514	20230707	101600	18944270	4445	4445	4445	4445	0
515	20230707	101500	18944270	4445	4445	4445	4445	0
516	20230707	101400	18944270	4445	4445	4445	4445	0
517	20230707	101300	18944270	4445	4445	4445	4445	0
518	20230707	101200	18944270	4445	4445	4445	4445	0
519	20230707	101100	18944270	4445	4445	4445	4445	171
520	20230707	101000	18184175	4450	4450	4450	4450	113
521	20230707	100900	17681325	4460	4460	4460	4460	0
522	20230707	100800	17681325	4460	4460	4460	4460	0
523	20230707	100700	17681325	4460	4455	4460	4455	83
524	20230707	100600	17311165	4465	4465	4465	4465	0
525	20230707	100500	17311165	4465	4465	4465	4465	0
526	20230707	100400	17311165	4465	4465	4465	4465	0
527	20230707	100300	17311165	4465	4450	4465	4450	200
528	20230707	100200	16419240	4450	4450	4450	4450	1
529	20230707	100100	16414790	4445	4445	4445	4445	4
530	20230707	100000	16397010	4445	4445	4445	4445	0
531	20230707	095900	16397010	4445	4445	4445	4445	0
532	20230707	095800	16397010	4445	4445	4445	4445	0
533	20230707	095700	16397010	4445	4445	4445	4445	0
534	20230707	095600	16397010	4445	4445	4445	4445	3
535	20230707	095500	16383675	4445	4445	4445	4445	0
536	20230707	095400	16383675	4445	4445	4445	4445	0
537	20230707	095300	16383675	4445	4445	4445	4445	0
538	20230707	095200	16383675	4445	4445	4445	4445	0
539	20230707	095100	16383675	4445	4445	4445	4445	3
540	20230707	095000	16370340	4450	4450	4450	4450	0
541	20230707	094900	16370340	4450	4450	4450	4450	0
542	20230707	094800	16370340	4450	4445	4450	4445	30
543	20230707	094700	16236900	4440	4440	4440	4440	22
544	20230707	094600	16139220	4435	4435	4435	4435	3
545	20230707	094500	16125915	4435	4435	4435	4435	0
546	20230707	094400	16125915	4435	4435	4435	4435	0
547	20230707	094300	16125915	4435	4435	4435	4435	0
548	20230707	094200	16125915	4435	4435	4435	4435	0
549	20230707	094100	16125915	4435	4435	4435	4435	0
550	20230707	094000	16125915	4435	4435	4435	4435	0
551	20230707	093900	16125915	4435	4435	4435	4435	65
552	20230707	093800	15837640	4435	4435	4435	4435	0
553	20230707	093700	15837640	4435	4450	4450	4435	26
554	20230707	093600	15722315	4440	4440	4440	4440	0
555	20230707	093500	15722315	4440	4440	4440	4440	0
556	20230707	093400	15722315	4440	4440	4440	4440	0
557	20230707	093300	15722315	4440	4440	4440	4440	1
558	20230707	093200	15717875	4435	4435	4435	4430	25
559	20230707	093100	15607045	4435	4435	4435	4435	0
560	20230707	093000	15607045	4435	4435	4435	4435	0
561	20230707	092900	15607045	4435	4435	4435	4435	0
562	20230707	092800	15607045	4435	4435	4435	4435	1
563	20230707	092700	15602610	4430	4430	4430	4430	6
564	20230707	092600	15576030	4430	4430	4430	4430	0
565	20230707	092500	15576030	4430	4430	4430	4430	4
566	20230707	092400	15558310	4430	4430	4430	4430	0
567	20230707	092300	15558310	4430	4430	4430	4430	10
568	20230707	092200	15514010	4425	4425	4425	4425	0
569	20230707	092100	15514010	4425	4425	4425	4425	303
570	20230707	092000	14173235	4430	4430	4430	4430	46
571	20230707	091900	13969455	4420	4420	4420	4420	0
572	20230707	091800	13969455	4420	4420	4420	4420	0
573	20230707	091700	13969455	4420	4420	4420	4420	0
574	20230707	091600	13969455	4420	4420	4420	4420	0
575	20230707	091500	13969455	4420	4420	4420	4420	59
576	20230707	091400	13708675	4430	4430	4430	4430	244
577	20230707	091300	12627755	4435	4435	4435	4435	40
578	20230707	091200	12450355	4435	4435	4435	4435	0
579	20230707	091100	12450355	4435	4435	4435	4435	126
580	20230707	091000	11891545	4435	4430	4435	4430	690
581	20230707	090900	8831430	4435	4435	4435	4435	119
582	20230707	090800	8303665	4435	4440	4440	4435	1115
583	20230707	090700	3354885	4450	4450	4450	4450	0
584	20230707	090600	3354885	4450	4450	4450	4450	0
585	20230707	090500	3354885	4450	4450	4450	4450	0
586	20230707	090400	3354885	4450	4450	4450	4450	0
587	20230707	090300	3354885	4450	4450	4450	4450	0
588	20230707	090200	3354885	4450	4445	4450	4445	2
589	20230707	090100	3345990	4445	4445	4445	4445	184
590	20230707	090000	2528110	4445	4435	4445	4435	570