KissMeData/043590/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	192000	3154846049	1348	1348	1348	1348	1597
3	20230705	191900	3154846049	1348	1348	1348	1348	0
4	20230705	191800	3154846049	1348	1348	1348	1348	0
5	20230705	191700	3154846049	1348	1348	1348	1348	0
6	20230705	191600	3154846049	1348	1348	1348	1348	0
7	20230705	191500	3154846049	1348	1348	1348	1348	0
8	20230705	191400	3154846049	1348	1348	1348	1348	0
9	20230705	191300	3154846049	1348	1348	1348	1348	0
10	20230705	191200	3154846049	1348	1348	1348	1348	0
11	20230705	191100	3154846049	1348	1348	1348	1348	0
12	20230705	191000	3154846049	1348	1348	1348	1348	0
13	20230705	190900	3154846049	1348	1348	1348	1348	0
14	20230705	190800	3154846049	1348	1348	1348	1348	0
15	20230705	190700	3154846049	1348	1348	1348	1348	0
16	20230705	190600	3154846049	1348	1348	1348	1348	0
17	20230705	190500	3154846049	1348	1348	1348	1348	0
18	20230705	190400	3154846049	1348	1348	1348	1348	0
19	20230705	190300	3154846049	1348	1348	1348	1348	0
20	20230705	190200	3154846049	1348	1348	1348	1348	0
21	20230705	190100	3154846049	1348	1348	1348	1348	0
22	20230705	190000	3154846049	1348	1348	1348	1348	0
23	20230705	185900	3154846049	1348	1348	1348	1348	0
24	20230705	185800	3154846049	1348	1348	1348	1348	0
25	20230705	185700	3154846049	1348	1348	1348	1348	0
26	20230705	185600	3154846049	1348	1348	1348	1348	0
27	20230705	185500	3154846049	1348	1348	1348	1348	0
28	20230705	185400	3154846049	1348	1348	1348	1348	0
29	20230705	185300	3154846049	1348	1348	1348	1348	0
30	20230705	185200	3154846049	1348	1348	1348	1348	0
31	20230705	185100	3154846049	1348	1348	1348	1348	0
32	20230705	185000	3154846049	1348	1348	1348	1348	1597
33	20230705	184900	3154846049	1348	1348	1348	1348	0
34	20230705	184800	3154846049	1348	1348	1348	1348	0
35	20230705	184700	3154846049	1348	1348	1348	1348	0
36	20230705	184600	3154846049	1348	1348	1348	1348	0
37	20230705	184500	3154846049	1348	1348	1348	1348	0
38	20230705	184400	3154846049	1348	1348	1348	1348	0
39	20230705	184300	3154846049	1348	1348	1348	1348	0
40	20230705	184200	3154846049	1348	1348	1348	1348	0
41	20230705	184100	3154846049	1348	1348	1348	1348	0
42	20230705	184000	3154846049	1348	1348	1348	1348	0
43	20230705	183900	3154846049	1348	1348	1348	1348	0
44	20230705	183800	3154846049	1348	1348	1348	1348	0
45	20230705	183700	3154846049	1348	1348	1348	1348	0
46	20230705	183600	3154846049	1348	1348	1348	1348	0
47	20230705	183500	3154846049	1348	1348	1348	1348	0
48	20230705	183400	3154846049	1348	1348	1348	1348	0
49	20230705	183300	3154846049	1348	1348	1348	1348	0
50	20230705	183200	3154846049	1348	1348	1348	1348	0
51	20230705	183100	3154846049	1348	1348	1348	1348	0
52	20230705	183000	3154846049	1348	1348	1348	1348	0
53	20230705	182900	3154846049	1348	1348	1348	1348	0
54	20230705	182800	3154846049	1348	1348	1348	1348	0
55	20230705	182700	3154846049	1348	1348	1348	1348	0
56	20230705	182600	3154846049	1348	1348	1348	1348	0
57	20230705	182500	3154846049	1348	1348	1348	1348	0
58	20230705	182400	3154846049	1348	1348	1348	1348	0
59	20230705	182300	3154846049	1348	1348	1348	1348	0
60	20230705	182200	3154846049	1348	1348	1348	1348	0
61	20230705	182100	3154846049	1348	1348	1348	1348	0
62	20230705	182000	3154846049	1348	1348	1348	1348	1597
63	20230705	181900	3154846049	1348	1348	1348	1348	0
64	20230705	181800	3154846049	1348	1348	1348	1348	0
65	20230705	181700	3154846049	1348	1348	1348	1348	0
66	20230705	181600	3154846049	1348	1348	1348	1348	0
67	20230705	181500	3154846049	1348	1348	1348	1348	0
68	20230705	181400	3154846049	1348	1348	1348	1348	0
69	20230705	181300	3154846049	1348	1348	1348	1348	0
70	20230705	181200	3154846049	1348	1348	1348	1348	0
71	20230705	181100	3154846049	1348	1348	1348	1348	0
72	20230705	181000	3154846049	1348	1348	1348	1348	0
73	20230705	180900	3154846049	1348	1348	1348	1348	0
74	20230705	180800	3154846049	1348	1348	1348	1348	0
75	20230705	180700	3154846049	1348	1348	1348	1348	0
76	20230705	180600	3154846049	1348	1348	1348	1348	0
77	20230705	180500	3154846049	1348	1348	1348	1348	0
78	20230705	180400	3154846049	1348	1348	1348	1348	0
79	20230705	180300	3154846049	1348	1348	1348	1348	0
80	20230705	180200	3154846049	1348	1348	1348	1348	0
81	20230705	180100	3154846049	1348	1348	1348	1348	0
82	20230705	180000	3154846049	1348	1348	1348	1348	0
83	20230705	175900	3154846049	1348	1348	1348	1348	0
84	20230705	175800	3154846049	1348	1348	1348	1348	0
85	20230705	175700	3154846049	1348	1348	1348	1348	0
86	20230705	175600	3154846049	1348	1348	1348	1348	0
87	20230705	175500	3154846049	1348	1348	1348	1348	0
88	20230705	175400	3154846049	1348	1348	1348	1348	0
89	20230705	175300	3154846049	1348	1348	1348	1348	0
90	20230705	175200	3154846049	1348	1348	1348	1348	0
91	20230705	175100	3154846049	1348	1348	1348	1348	0
92	20230705	175000	3154846049	1348	1348	1348	1348	1597
93	20230705	174900	3154846049	1348	1348	1348	1348	0
94	20230705	174800	3154846049	1348	1348	1348	1348	0
95	20230705	174700	3154846049	1348	1348	1348	1348	0
96	20230705	174600	3154846049	1348	1348	1348	1348	0
97	20230705	174500	3154846049	1348	1348	1348	1348	0
98	20230705	174400	3154846049	1348	1348	1348	1348	0
99	20230705	174300	3154846049	1348	1348	1348	1348	0
100	20230705	174200	3154846049	1348	1348	1348	1348	0
101	20230705	174100	3154846049	1348	1348	1348	1348	0
102	20230705	174000	3154846049	1348	1348	1348	1348	0
103	20230705	173900	3154846049	1348	1348	1348	1348	0
104	20230705	173800	3154846049	1348	1348	1348	1348	0
105	20230705	173700	3154846049	1348	1348	1348	1348	0
106	20230705	173600	3154846049	1348	1348	1348	1348	0
107	20230705	173500	3154846049	1348	1348	1348	1348	0
108	20230705	173400	3154846049	1348	1348	1348	1348	0
109	20230705	173300	3154846049	1348	1348	1348	1348	0
110	20230705	173200	3154846049	1348	1348	1348	1348	0
111	20230705	173100	3154846049	1348	1348	1348	1348	0
112	20230705	173000	3154846049	1348	1348	1348	1348	0
113	20230705	172900	3154846049	1348	1348	1348	1348	0
114	20230705	172800	3154846049	1348	1348	1348	1348	0
115	20230705	172700	3154846049	1348	1348	1348	1348	0
116	20230705	172600	3154846049	1348	1348	1348	1348	0
117	20230705	172500	3154846049	1348	1348	1348	1348	0
118	20230705	172400	3154846049	1348	1348	1348	1348	0
119	20230705	172300	3154846049	1348	1348	1348	1348	0
120	20230705	172200	3154846049	1348	1348	1348	1348	0
121	20230705	172100	3154846049	1348	1348	1348	1348	0
122	20230705	172000	3154846049	1348	1348	1348	1348	1597
123	20230705	171900	3154846049	1348	1348	1348	1348	0
124	20230705	171800	3154846049	1348	1348	1348	1348	0
125	20230705	171700	3154846049	1348	1348	1348	1348	0
126	20230705	171600	3154846049	1348	1348	1348	1348	0
127	20230705	171500	3154846049	1348	1348	1348	1348	0
128	20230705	171400	3154846049	1348	1348	1348	1348	0
129	20230705	171300	3154846049	1348	1348	1348	1348	0
130	20230705	171200	3154846049	1348	1348	1348	1348	0
131	20230705	171100	3154846049	1348	1348	1348	1348	0
132	20230705	171000	3154846049	1348	1348	1348	1348	0
133	20230705	170900	3154846049	1348	1348	1348	1348	0
134	20230705	170800	3154846049	1348	1348	1348	1348	0
135	20230705	170700	3154846049	1348	1348	1348	1348	0
136	20230705	170600	3154846049	1348	1348	1348	1348	0
137	20230705	170500	3154846049	1348	1348	1348	1348	0
138	20230705	170400	3154846049	1348	1348	1348	1348	0
139	20230705	170300	3154846049	1348	1348	1348	1348	0
140	20230705	170200	3154846049	1348	1348	1348	1348	0
141	20230705	170100	3154846049	1348	1348	1348	1348	0
142	20230705	170000	3154846049	1348	1348	1348	1348	0
143	20230705	165900	3154846049	1348	1348	1348	1348	0
144	20230705	165800	3154846049	1348	1348	1348	1348	0
145	20230705	165700	3154846049	1348	1348	1348	1348	0
146	20230705	165600	3154846049	1348	1348	1348	1348	0
147	20230705	165500	3154846049	1348	1348	1348	1348	0
148	20230705	165400	3154846049	1348	1348	1348	1348	0
149	20230705	165300	3154846049	1348	1348	1348	1348	0
150	20230705	165200	3154846049	1348	1348	1348	1348	0
151	20230705	165100	3154846049	1348	1348	1348	1348	0
152	20230705	165000	3154846049	1348	1348	1348	1348	1597
153	20230705	164900	3154846049	1348	1348	1348	1348	0
154	20230705	164800	3154846049	1348	1348	1348	1348	0
155	20230705	164700	3154846049	1348	1348	1348	1348	0
156	20230705	164600	3154846049	1348	1348	1348	1348	0
157	20230705	164500	3154846049	1348	1348	1348	1348	0
158	20230705	164400	3154846049	1348	1348	1348	1348	0
159	20230705	164300	3154846049	1348	1348	1348	1348	0
160	20230705	164200	3154846049	1348	1348	1348	1348	0
161	20230705	164100	3154846049	1348	1348	1348	1348	0
162	20230705	164000	3154846049	1348	1348	1348	1348	0
163	20230705	163900	3154846049	1348	1348	1348	1348	0
164	20230705	163800	3154846049	1348	1348	1348	1348	0
165	20230705	163700	3154846049	1348	1348	1348	1348	0
166	20230705	163600	3154846049	1348	1348	1348	1348	0
167	20230705	163500	3154846049	1348	1348	1348	1348	0
168	20230705	163400	3154846049	1348	1348	1348	1348	0
169	20230705	163300	3154846049	1348	1348	1348	1348	0
170	20230705	163200	3154846049	1348	1348	1348	1348	0
171	20230705	163100	3154846049	1348	1348	1348	1348	0
172	20230705	163000	3154846049	1348	1348	1348	1348	0
173	20230705	162900	3154846049	1348	1348	1348	1348	0
174	20230705	162800	3154846049	1348	1348	1348	1348	0
175	20230705	162700	3154846049	1348	1348	1348	1348	0
176	20230705	162600	3154846049	1348	1348	1348	1348	0
177	20230705	162500	3154846049	1348	1348	1348	1348	0
178	20230705	162400	3154846049	1348	1348	1348	1348	0
179	20230705	162300	3154846049	1348	1348	1348	1348	0
180	20230705	162200	3154846049	1348	1348	1348	1348	0
181	20230705	162100	3154846049	1348	1348	1348	1348	0
182	20230705	162000	3154846049	1348	1348	1348	1348	1597
183	20230705	161900	3154846049	1348	1348	1348	1348	0
184	20230705	161800	3154846049	1348	1348	1348	1348	0
185	20230705	161700	3154846049	1348	1348	1348	1348	0
186	20230705	161600	3154846049	1348	1348	1348	1348	0
187	20230705	161500	3154846049	1348	1348	1348	1348	0
188	20230705	161400	3154846049	1348	1348	1348	1348	0
189	20230705	161300	3154846049	1348	1348	1348	1348	0
190	20230705	161200	3154846049	1348	1348	1348	1348	0
191	20230705	161100	3154846049	1348	1348	1348	1348	0
192	20230705	161000	3154846049	1348	1348	1348	1348	0
193	20230705	160900	3154846049	1348	1348	1348	1348	0
194	20230705	160800	3154846049	1348	1348	1348	1348	0
195	20230705	160700	3154846049	1348	1348	1348	1348	0
196	20230705	160600	3154846049	1348	1348	1348	1348	0
197	20230705	160500	3154846049	1348	1348	1348	1348	0
198	20230705	160400	3154846049	1348	1348	1348	1348	0
199	20230705	160300	3154846049	1348	1348	1348	1348	0
200	20230705	160200	3154846049	1348	1348	1348	1348	0
201	20230705	160100	3154846049	1348	1348	1348	1348	0
202	20230705	160000	3154846049	1348	1348	1348	1348	0
203	20230705	155900	3154846049	1348	1348	1348	1348	0
204	20230705	155800	3154846049	1348	1348	1348	1348	0
205	20230705	155700	3154846049	1348	1348	1348	1348	0
206	20230705	155600	3154846049	1348	1348	1348	1348	0
207	20230705	155500	3154846049	1348	1348	1348	1348	0
208	20230705	155400	3154846049	1348	1348	1348	1348	0
209	20230705	155300	3154846049	1348	1348	1348	1348	0
210	20230705	155200	3154846049	1348	1348	1348	1348	0
211	20230705	155100	3154846049	1348	1348	1348	1348	0
212	20230705	155000	3154846049	1348	1348	1348	1348	1597
213	20230705	154900	3154846049	1348	1348	1348	1348	0
214	20230705	154800	3154846049	1348	1348	1348	1348	0
215	20230705	154700	3154846049	1348	1348	1348	1348	0
216	20230705	154600	3154846049	1348	1348	1348	1348	0
217	20230705	154500	3154846049	1348	1348	1348	1348	0
218	20230705	154400	3154846049	1348	1348	1348	1348	0
219	20230705	154300	3154846049	1348	1348	1348	1348	0
220	20230705	154200	3154846049	1348	1348	1348	1348	0
221	20230705	154100	3154846049	1348	1348	1348	1348	0
222	20230705	154000	3154846049	1348	1348	1348	1348	0
223	20230705	153900	3154846049	1348	1348	1348	1348	0
224	20230705	153800	3154846049	1348	1348	1348	1348	0
225	20230705	153700	3154846049	1348	1348	1348	1348	0
226	20230705	153600	3154846049	1348	1348	1348	1348	0
227	20230705	153500	3154846049	1348	1348	1348	1348	0
228	20230705	153400	3154846049	1348	1348	1348	1348	0
229	20230705	153300	3154846049	1348	1348	1348	1348	0
230	20230705	153200	3154846049	1348	1348	1348	1348	0
231	20230705	153100	3154846049	1348	1348	1348	1348	0
232	20230705	153000	3154846049	1348	1348	1348	1348	1597
233	20230705	152900	3152693293	1348	1348	1348	1348	0
234	20230705	152800	3152693293	1348	1348	1348	1348	0
235	20230705	152700	3152693293	1348	1348	1348	1348	0
236	20230705	152600	3152693293	1348	1348	1348	1348	0
237	20230705	152500	3152693293	1348	1348	1348	1348	0
238	20230705	152400	3152693293	1348	1348	1348	1348	0
239	20230705	152300	3152693293	1348	1348	1348	1348	0
240	20230705	152200	3152693293	1348	1348	1348	1348	0
241	20230705	152100	3152693293	1348	1348	1348	1348	0
242	20230705	152000	3152693293	1348	1348	1348	1348	0
243	20230705	151900	3152693293	1348	1348	1348	1348	0
244	20230705	151800	3152693293	1348	1348	1348	1348	0
245	20230705	151700	3152693293	1348	1348	1348	1348	0
246	20230705	151600	3152693293	1348	1348	1348	1348	1
247	20230705	151500	3152691945	1348	1348	1348	1348	0
248	20230705	151400	3152691945	1348	1348	1348	1348	0
249	20230705	151300	3152691945	1348	1348	1348	1348	1000
250	20230705	151200	3151343945	1348	1348	1348	1348	0
251	20230705	151100	3151343945	1348	1348	1348	1348	100
252	20230705	151000	3151209145	1348	1348	1348	1348	0
253	20230705	150900	3151209145	1348	1348	1348	1348	0
254	20230705	150800	3151209145	1348	1348	1348	1348	0
255	20230705	150700	3151209145	1348	1348	1348	1348	0
256	20230705	150600	3151209145	1348	1348	1348	1348	0
257	20230705	150500	3151209145	1348	1348	1348	1348	200
258	20230705	150400	3150939545	1348	1348	1348	1348	0
259	20230705	150300	3150939545	1348	1348	1348	1348	0
260	20230705	150200	3150939545	1348	1348	1348	1348	0
261	20230705	150100	3150939545	1348	1348	1348	1348	0
262	20230705	150000	3150939545	1348	1348	1348	1348	0
263	20230705	145900	3150939545	1348	1348	1348	1348	1345
264	20230705	145800	3149126485	1348	1348	1348	1348	0
265	20230705	145700	3149126485	1348	1348	1348	1348	0
266	20230705	145600	3149126485	1348	1348	1348	1348	0
267	20230705	145500	3149126485	1348	1348	1348	1348	0
268	20230705	145400	3149126485	1348	1348	1348	1348	0
269	20230705	145300	3149126485	1348	1348	1348	1348	0
270	20230705	145200	3149126485	1348	1348	1348	1348	0
271	20230705	145100	3149126485	1348	1348	1348	1348	5
272	20230705	145000	3149119745	1348	1348	1348	1348	0
273	20230705	144900	3149119745	1348	1348	1348	1348	0
274	20230705	144800	3149119745	1348	1348	1348	1348	0
275	20230705	144700	3149119745	1348	1348	1348	1348	0
276	20230705	144600	3149119745	1348	1348	1348	1348	5445
277	20230705	144500	3141779885	1348	1348	1348	1348	0
278	20230705	144400	3141779885	1348	1348	1348	1348	0
279	20230705	144300	3141779885	1348	1348	1348	1348	30
280	20230705	144200	3141739445	1348	1348	1348	1348	130
281	20230705	144100	3141564205	1348	1348	1348	1348	0
282	20230705	144000	3141564205	1348	1348	1348	1348	0
283	20230705	143900	3141564205	1348	1348	1348	1348	0
284	20230705	143800	3141564205	1348	1348	1348	1348	0
285	20230705	143700	3141564205	1348	1348	1348	1348	0
286	20230705	143600	3141564205	1348	1348	1348	1348	0
287	20230705	143500	3141564205	1348	1348	1348	1348	0
288	20230705	143400	3141564205	1348	1348	1348	1348	5
289	20230705	143300	3141557465	1348	1348	1348	1348	1
290	20230705	143200	3141556117	1348	1348	1348	1348	0
291	20230705	143100	3141556117	1348	1348	1348	1348	0
292	20230705	143000	3141556117	1348	1348	1348	1348	0
293	20230705	142900	3141556117	1348	1348	1348	1348	0
294	20230705	142800	3141556117	1348	1348	1348	1348	9
295	20230705	142700	3141543985	1348	1348	1348	1348	0
296	20230705	142600	3141543985	1348	1348	1348	1348	0
297	20230705	142500	3141543985	1348	1348	1348	1348	0
298	20230705	142400	3141543985	1348	1348	1348	1348	0
299	20230705	142300	3141543985	1348	1348	1348	1348	0
300	20230705	142200	3141543985	1348	1348	1348	1348	0
301	20230705	142100	3141543985	1348	1348	1348	1348	0
302	20230705	142000	3141543985	1348	1348	1348	1348	0
303	20230705	141900	3141543985	1348	1348	1348	1348	15
304	20230705	141800	3141523765	1348	1348	1348	1348	0
305	20230705	141700	3141523765	1348	1348	1348	1348	0
306	20230705	141600	3141523765	1348	1348	1348	1348	0
307	20230705	141500	3141523765	1348	1348	1348	1348	0
308	20230705	141400	3141523765	1348	1348	1348	1348	0
309	20230705	141300	3141523765	1348	1348	1348	1348	0
310	20230705	141200	3141523765	1348	1348	1348	1348	0
311	20230705	141100	3141523765	1348	1348	1348	1348	0
312	20230705	141000	3141523765	1348	1348	1348	1348	0
313	20230705	140900	3141523765	1348	1348	1348	1348	228
314	20230705	140800	3141216421	1348	1348	1348	1348	0
315	20230705	140700	3141216421	1348	1348	1348	1348	0
316	20230705	140600	3141216421	1348	1348	1348	1348	0
317	20230705	140500	3141216421	1348	1348	1348	1348	0
318	20230705	140400	3141216421	1348	1348	1348	1348	0
319	20230705	140300	3141216421	1348	1348	1348	1348	0
320	20230705	140200	3141216421	1348	1348	1348	1348	0
321	20230705	140100	3141216421	1348	1348	1348	1348	0
322	20230705	140000	3141216421	1348	1348	1348	1348	0
323	20230705	135900	3141216421	1348	1348	1348	1348	0
324	20230705	135800	3141216421	1348	1348	1348	1348	311
325	20230705	135700	3140797193	1348	1348	1348	1348	3
326	20230705	135600	3140793149	1348	1348	1348	1348	1
327	20230705	135500	3140791801	1348	1348	1348	1348	0
328	20230705	135400	3140791801	1348	1348	1348	1348	0
329	20230705	135300	3140791801	1348	1348	1348	1348	1
330	20230705	135200	3140790453	1348	1348	1348	1348	0
331	20230705	135100	3140790453	1348	1348	1348	1348	0
332	20230705	135000	3140790453	1348	1348	1348	1348	0
333	20230705	134900	3140790453	1348	1348	1348	1348	1
334	20230705	134800	3140789105	1348	1348	1348	1348	0
335	20230705	134700	3140789105	1348	1348	1348	1348	0
336	20230705	134600	3140789105	1348	1348	1348	1348	0
337	20230705	134500	3140789105	1348	1348	1348	1348	0
338	20230705	134400	3140789105	1348	1348	1348	1348	0
339	20230705	134300	3140789105	1348	1348	1348	1348	0
340	20230705	134200	3140789105	1348	1348	1348	1348	0
341	20230705	134100	3140789105	1348	1348	1348	1348	0
342	20230705	134000	3140789105	1348	1348	1348	1348	500
343	20230705	133900	3140115105	1348	1348	1348	1348	0
344	20230705	133800	3140115105	1348	1348	1348	1348	0
345	20230705	133700	3140115105	1348	1348	1348	1348	0
346	20230705	133600	3140115105	1348	1348	1348	1348	0
347	20230705	133500	3140115105	1348	1348	1348	1348	490
348	20230705	133400	3139454585	1348	1348	1348	1348	0
349	20230705	133300	3139454585	1348	1348	1348	1348	0
350	20230705	133200	3139454585	1348	1348	1348	1348	0
351	20230705	133100	3139454585	1348	1348	1348	1348	0
352	20230705	133000	3139454585	1348	1348	1348	1348	0
353	20230705	132900	3139454585	1348	1348	1348	1348	0
354	20230705	132800	3139454585	1348	1348	1348	1348	0
355	20230705	132700	3139454585	1348	1348	1348	1348	0
356	20230705	132600	3139454585	1348	1348	1348	1348	0
357	20230705	132500	3139454585	1348	1348	1348	1348	0
358	20230705	132400	3139454585	1348	1348	1348	1348	0
359	20230705	132300	3139454585	1348	1348	1348	1348	0
360	20230705	132200	3139454585	1348	1348	1348	1348	0
361	20230705	132100	3139454585	1348	1348	1348	1348	100
362	20230705	132000	3139319785	1348	1348	1348	1348	101
363	20230705	131900	3139183637	1348	1348	1348	1348	200
364	20230705	131800	3138914037	1348	1348	1348	1348	0
365	20230705	131700	3138914037	1348	1348	1348	1348	100
366	20230705	131600	3138779237	1348	1348	1348	1348	800
367	20230705	131500	3137700837	1348	1348	1348	1348	0
368	20230705	131400	3137700837	1348	1348	1348	1348	0
369	20230705	131300	3137700837	1348	1348	1348	1348	0
370	20230705	131200	3137700837	1348	1348	1348	1348	0
371	20230705	131100	3137700837	1348	1348	1348	1348	8
372	20230705	131000	3137690053	1348	1348	1348	1348	5
373	20230705	130900	3137683313	1348	1348	1348	1348	1
374	20230705	130800	3137681965	1348	1348	1348	1348	0
375	20230705	130700	3137681965	1348	1348	1348	1348	0
376	20230705	130600	3137681965	1348	1348	1348	1348	0
377	20230705	130500	3137681965	1348	1348	1348	1348	0
378	20230705	130400	3137681965	1348	1348	1348	1348	0
379	20230705	130300	3137681965	1348	1348	1348	1348	200
380	20230705	130200	3137412365	1348	1348	1348	1348	0
381	20230705	130100	3137412365	1348	1348	1348	1348	0
382	20230705	130000	3137412365	1348	1348	1348	1348	0
383	20230705	125900	3137412365	1348	1348	1348	1348	0
384	20230705	125800	3137412365	1348	1348	1348	1348	0
385	20230705	125700	3137412365	1348	1348	1348	1348	0
386	20230705	125600	3137412365	1348	1348	1348	1348	0
387	20230705	125500	3137412365	1348	1348	1348	1348	0
388	20230705	125400	3137412365	1348	1348	1348	1348	0
389	20230705	125300	3137412365	1348	1348	1348	1348	100
390	20230705	125200	3137277565	1348	1348	1348	1348	0
391	20230705	125100	3137277565	1348	1348	1348	1348	0
392	20230705	125000	3137277565	1348	1348	1348	1348	0
393	20230705	124900	3137277565	1348	1348	1348	1348	0
394	20230705	124800	3137277565	1348	1348	1348	1348	0
395	20230705	124700	3137277565	1348	1348	1348	1348	0
396	20230705	124600	3137277565	1348	1348	1348	1348	0
397	20230705	124500	3137277565	1348	1348	1348	1348	0
398	20230705	124400	3137277565	1348	1348	1348	1348	0
399	20230705	124300	3137277565	1348	1348	1348	1348	8
400	20230705	124200	3137266781	1348	1348	1348	1348	0
401	20230705	124100	3137266781	1348	1348	1348	1348	0
402	20230705	124000	3137266781	1348	1348	1348	1348	0
403	20230705	123900	3137266781	1348	1348	1348	1348	0
404	20230705	123800	3137266781	1348	1348	1348	1348	0
405	20230705	123700	3137266781	1348	1348	1348	1348	0
406	20230705	123600	3137266781	1348	1348	1348	1348	0
407	20230705	123500	3137266781	1348	1348	1348	1348	0
408	20230705	123400	3137266781	1348	1348	1348	1348	0
409	20230705	123300	3137266781	1348	1348	1348	1348	1
410	20230705	123200	3137265433	1348	1348	1348	1348	0
411	20230705	123100	3137265433	1348	1348	1348	1348	800
412	20230705	123000	3136187033	1348	1348	1348	1348	2
413	20230705	122900	3136184337	1348	1348	1348	1348	0
414	20230705	122800	3136184337	1348	1348	1348	1348	1
415	20230705	122700	3136182989	1348	1348	1348	1348	0
416	20230705	122600	3136182989	1348	1348	1348	1348	0
417	20230705	122500	3136182989	1348	1348	1348	1348	50
418	20230705	122400	3136115589	1348	1348	1348	1348	0
419	20230705	122300	3136115589	1348	1348	1348	1348	0
420	20230705	122200	3136115589	1348	1348	1348	1348	0
421	20230705	122100	3136115589	1348	1348	1348	1348	33
422	20230705	122000	3136071105	1348	1348	1348	1348	0
423	20230705	121900	3136071105	1348	1348	1348	1348	0
424	20230705	121800	3136071105	1348	1348	1348	1348	1
425	20230705	121700	3136069757	1348	1348	1348	1348	0
426	20230705	121600	3136069757	1348	1348	1348	1348	0
427	20230705	121500	3136069757	1348	1348	1348	1348	1
428	20230705	121400	3136068409	1348	1348	1348	1348	1050
429	20230705	121300	3134653009	1348	1348	1348	1348	0
430	20230705	121200	3134653009	1348	1348	1348	1348	0
431	20230705	121100	3134653009	1348	1348	1348	1348	0
432	20230705	121000	3134653009	1348	1348	1348	1348	0
433	20230705	120900	3134653009	1348	1348	1348	1348	0
434	20230705	120800	3134653009	1348	1348	1348	1348	0
435	20230705	120700	3134653009	1348	1348	1348	1348	0
436	20230705	120600	3134653009	1348	1348	1348	1348	0
437	20230705	120500	3134653009	1348	1348	1348	1348	0
438	20230705	120400	3134653009	1348	1348	1348	1348	0
439	20230705	120300	3134653009	1348	1348	1348	1348	0
440	20230705	120200	3134653009	1348	1348	1348	1348	0
441	20230705	120100	3134653009	1348	1348	1348	1348	0
442	20230705	120000	3134653009	1348	1348	1348	1348	0
443	20230705	115900	3134653009	1348	1348	1348	1348	0
444	20230705	115800	3134653009	1348	1348	1348	1348	4
445	20230705	115700	3134647617	1348	1348	1348	1348	0
446	20230705	115600	3134647617	1348	1348	1348	1348	1
447	20230705	115500	3134646269	1348	1348	1348	1348	0
448	20230705	115400	3134646269	1348	1348	1348	1348	0
449	20230705	115300	3134646269	1348	1348	1348	1348	0
450	20230705	115200	3134646269	1348	1348	1348	1348	0
451	20230705	115100	3134646269	1348	1348	1348	1348	0
452	20230705	115000	3134646269	1348	1348	1348	1348	0
453	20230705	114900	3134646269	1348	1348	1348	1348	0
454	20230705	114800	3134646269	1348	1348	1348	1348	0
455	20230705	114700	3134646269	1348	1348	1348	1348	0
456	20230705	114600	3134646269	1348	1348	1348	1348	0
457	20230705	114500	3134646269	1348	1348	1348	1348	0
458	20230705	114400	3134646269	1348	1348	1348	1348	0
459	20230705	114300	3134646269	1348	1348	1348	1348	0
460	20230705	114200	3134646269	1348	1348	1348	1348	0
461	20230705	114100	3134646269	1348	1348	1348	1348	0
462	20230705	114000	3134646269	1348	1348	1348	1348	0
463	20230705	113900	3134646269	1348	1348	1348	1348	1
464	20230705	113800	3134644921	1348	1348	1348	1348	3
465	20230705	113700	3134640877	1348	1348	1348	1348	0
466	20230705	113600	3134640877	1348	1348	1348	1348	1
467	20230705	113500	3134639529	1348	1348	1348	1348	0
468	20230705	113400	3134639529	1348	1348	1348	1348	300
469	20230705	113300	3134235129	1348	1348	1348	1348	172
470	20230705	113200	3134003273	1348	1348	1348	1348	0
471	20230705	113100	3134003273	1348	1348	1348	1348	0
472	20230705	113000	3134003273	1348	1348	1348	1348	0
473	20230705	112900	3134003273	1348	1348	1348	1348	1
474	20230705	112800	3134001925	1348	1348	1348	1348	0
475	20230705	112700	3134001925	1348	1348	1348	1348	2770
476	20230705	112600	3130267965	1348	1348	1348	1348	0
477	20230705	112500	3130267965	1348	1348	1348	1348	0
478	20230705	112400	3130267965	1348	1348	1348	1348	354
479	20230705	112300	3129790773	1348	1348	1348	1348	0
480	20230705	112200	3129790773	1348	1348	1348	1348	50
481	20230705	112100	3129723373	1348	1348	1348	1348	500
482	20230705	112000	3129049373	1348	1348	1348	1348	0
483	20230705	111900	3129049373	1348	1348	1348	1348	800
484	20230705	111800	3127970973	1348	1348	1348	1348	300
485	20230705	111700	3127566573	1348	1348	1348	1348	0
486	20230705	111600	3127566573	1348	1348	1348	1348	26
487	20230705	111500	3127531525	1348	1348	1348	1348	0
488	20230705	111400	3127531525	1348	1348	1348	1348	0
489	20230705	111300	3127531525	1348	1348	1348	1348	0
490	20230705	111200	3127531525	1348	1348	1348	1348	0
491	20230705	111100	3127531525	1348	1348	1348	1348	0
492	20230705	111000	3127531525	1348	1348	1348	1348	0
493	20230705	110900	3127531525	1348	1348	1348	1348	0
494	20230705	110800	3127531525	1348	1348	1348	1348	6
495	20230705	110700	3127523437	1348	1348	1348	1348	1120
496	20230705	110600	3126013677	1348	1348	1348	1348	1
497	20230705	110500	3126012329	1348	1348	1348	1348	0
498	20230705	110400	3126012329	1348	1348	1348	1348	200
499	20230705	110300	3125742729	1348	1348	1348	1348	0
500	20230705	110200	3125742729	1348	1348	1348	1348	100
501	20230705	110100	3125607929	1348	1348	1348	1348	0
502	20230705	110000	3125607929	1348	1348	1348	1348	0
503	20230705	105900	3125607929	1348	1348	1348	1348	0
504	20230705	105800	3125607929	1348	1348	1348	1348	0
505	20230705	105700	3125607929	1348	1348	1348	1348	0
506	20230705	105600	3125607929	1348	1348	1348	1348	0
507	20230705	105500	3125607929	1348	1348	1348	1348	0
508	20230705	105400	3125607929	1348	1348	1348	1348	1394
509	20230705	105300	3123728817	1348	1348	1348	1348	772
510	20230705	105200	3122688161	1348	1348	1348	1348	0
511	20230705	105100	3122688161	1348	1348	1348	1348	7
512	20230705	105000	3122678725	1348	1348	1348	1348	1297
513	20230705	104900	3120930369	1348	1348	1348	1348	0
514	20230705	104800	3120930369	1348	1348	1348	1348	105
515	20230705	104700	3120788829	1348	1348	1348	1348	0
516	20230705	104600	3120788829	1348	1348	1348	1348	0
517	20230705	104500	3120788829	1348	1348	1348	1348	31
518	20230705	104400	3120747041	1348	1348	1348	1348	1170
519	20230705	104300	3119169881	1348	1348	1348	1348	0
520	20230705	104200	3119169881	1348	1348	1348	1348	414
521	20230705	104100	3118611809	1348	1348	1348	1348	50
522	20230705	104000	3118544409	1348	1348	1348	1348	0
523	20230705	103900	3118544409	1348	1348	1348	1348	0
524	20230705	103800	3118544409	1348	1348	1348	1348	0
525	20230705	103700	3118544409	1348	1348	1348	1348	400
526	20230705	103600	3118005209	1348	1348	1348	1348	2551
527	20230705	103500	3114566461	1348	1348	1348	1348	500
528	20230705	103400	3113892461	1348	1348	1348	1348	0
529	20230705	103300	3113892461	1348	1348	1348	1348	0
530	20230705	103200	3113892461	1348	1348	1348	1348	200
531	20230705	103100	3113622861	1348	1348	1348	1348	0
532	20230705	103000	3113622861	1348	1348	1348	1348	1675
533	20230705	102900	3111364961	1348	1348	1348	1348	2505
534	20230705	102800	3107988221	1348	1348	1348	1348	17051
535	20230705	102700	3085003473	1348	1348	1348	1348	0
536	20230705	102600	3085003473	1348	1348	1348	1348	0
537	20230705	102500	3085003473	1348	1348	1348	1348	813
538	20230705	102400	3083907549	1348	1348	1348	1348	0
539	20230705	102300	3083907549	1348	1348	1348	1348	20
540	20230705	102200	3083880589	1348	1348	1348	1348	1
541	20230705	102100	3083879241	1348	1348	1348	1348	100
542	20230705	102000	3083744441	1348	1348	1348	1348	0
543	20230705	101900	3083744441	1348	1348	1348	1348	500
544	20230705	101800	3083070441	1348	1348	1348	1348	0
545	20230705	101700	3083070441	1348	1348	1348	1348	2488
546	20230705	101600	3079716617	1348	1348	1348	1348	12
547	20230705	101500	3079700441	1348	1348	1348	1348	5
548	20230705	101400	3079693701	1348	1348	1348	1348	0
549	20230705	101300	3079693701	1348	1348	1348	1348	31
550	20230705	101200	3079651913	1348	1348	1348	1348	15
551	20230705	101100	3079631693	1348	1348	1348	1348	33
552	20230705	101000	3079587209	1348	1348	1348	1348	10020
553	20230705	100900	3066080249	1348	1348	1348	1348	3509
554	20230705	100800	3061350117	1348	1348	1348	1348	4001
555	20230705	100700	3055956769	1348	1348	1348	1348	3231
556	20230705	100600	3051601381	1348	1348	1348	1348	724
557	20230705	100500	3050625429	1348	1348	1348	1348	96
558	20230705	100400	3050496021	1348	1348	1348	1348	1107
559	20230705	100300	3049003785	1348	1348	1348	1348	247
560	20230705	100200	3048670829	1348	1348	1348	1348	16180
561	20230705	100100	3026860189	1348	1348	1348	1348	10
562	20230705	100000	3026846709	1348	1348	1348	1348	38
563	20230705	095900	3026795485	1348	1348	1348	1348	10
564	20230705	095800	3026782005	1348	1348	1348	1348	63
565	20230705	095700	3026697081	1348	1348	1348	1348	2040
566	20230705	095600	3023947161	1348	1348	1348	1348	1601
567	20230705	095500	3021789013	1348	1348	1348	1348	1254
568	20230705	095400	3020098621	1348	1348	1348	1348	8
569	20230705	095300	3020087837	1348	1348	1348	1348	9903
570	20230705	095200	3006738593	1348	1348	1348	1348	2443
571	20230705	095100	3003445429	1348	1348	1348	1348	2611
572	20230705	095000	2999925801	1348	1348	1348	1348	700
573	20230705	094900	2998982201	1348	1348	1348	1348	5815
574	20230705	094800	2991143581	1348	1348	1348	1348	8064
575	20230705	094700	2980273309	1348	1348	1348	1348	12430
576	20230705	094600	2963517669	1348	1348	1348	1348	4691
577	20230705	094500	2957194201	1348	1348	1348	1348	408
578	20230705	094400	2956644217	1348	1348	1348	1348	890
579	20230705	094300	2955444497	1348	1348	1348	1348	2938
580	20230705	094200	2951484073	1348	1348	1348	1348	3273
581	20230705	094100	2947072069	1348	1348	1348	1348	9445
582	20230705	094000	2934340209	1348	1348	1348	1348	2754
583	20230705	093900	2930627817	1348	1348	1348	1348	4283
584	20230705	093800	2924854333	1348	1348	1348	1348	4093
585	20230705	093700	2919336969	1348	1348	1348	1348	34476
586	20230705	093600	2872863321	1348	1348	1348	1304	1077162
587	20230705	093500	1424145649	1348	1348	1348	1289	522694
588	20230705	093400	720537356	1264	1264	1264	1264	0
589	20230705	093300	720537356	1264	1213	1264	1180	222598
590	20230705	093200	450432208	1213	1135	1245	1131	252292
591	20230705	093100	147960376	1144	1150	1150	1135	54001
592	20230705	093000	85921487	1152	1152	1152	1152	0
593	20230705	092900	85921487	1152	1145	1152	1138	7147
594	20230705	092800	77753992	1150	1105	1150	1103	27057
595	20230705	092700	47324790	1104	1100	1105	1100	2155
596	20230705	092600	44945721	1100	1101	1120	1089	7832
597	20230705	092500	36301228	1100	1065	1100	1065	8079
598	20230705	092400	27535961	1065	1063	1065	1063	10
599	20230705	092300	27525317	1063	1061	1063	1061	303
600	20230705	092200	27203828	1061	1062	1062	1060	4700
601	20230705	092100	22220868	1061	1060	1063	1060	704
602	20230705	092000	21473916	1059	1062	1063	1059	460
603	20230705	091900	20986539	1062	1046	1062	1046	9238
604	20230705	091800	11279741	1046	1047	1048	1046	466
605	20230705	091700	10791877	1046	1045	1046	1045	1062
606	20230705	091600	9682074	1045	1045	1045	1045	0
607	20230705	091500	9682074	1045	1045	1045	1045	1
608	20230705	091400	9681029	1045	1045	1045	1045	0
609	20230705	091300	9681029	1045	1045	1045	1045	1
610	20230705	091200	9679984	1045	1045	1045	1045	49
611	20230705	091100	9628779	1047	1047	1047	1047	1
612	20230705	091000	9627732	1043	1041	1043	1041	965
613	20230705	090900	8622969	1040	1040	1040	1040	13
614	20230705	090800	8609449	1041	1041	1041	1041	0
615	20230705	090700	8609449	1041	1041	1041	1041	1
616	20230705	090600	8608408	1041	1041	1041	1041	15
617	20230705	090500	8592793	1041	1044	1044	1041	95
618	20230705	090400	8493785	1045	1045	1045	1045	0
619	20230705	090300	8493785	1045	1048	1048	1045	37
620	20230705	090200	8455117	1037	1051	1051	1037	1814
621	20230705	090100	6567080	1059	1059	1059	1059	0
622	20230705	090000	6567080	1059	1048	1059	1048	6266