KissMeData/024070/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	190200	28116115	2940	2940	2940	2940	510
3	20230706	190100	28116115	2940	2940	2940	2940	0
4	20230706	190000	28116115	2940	2940	2940	2940	0
5	20230706	185900	28116115	2940	2940	2940	2940	0
6	20230706	185800	28116115	2940	2940	2940	2940	0
7	20230706	185700	28116115	2940	2940	2940	2940	0
8	20230706	185600	28116115	2940	2940	2940	2940	0
9	20230706	185500	28116115	2940	2940	2940	2940	0
10	20230706	185400	28116115	2940	2940	2940	2940	0
11	20230706	185300	28116115	2940	2940	2940	2940	0
12	20230706	185200	28116115	2940	2940	2940	2940	0
13	20230706	185100	28116115	2940	2940	2940	2940	0
14	20230706	185000	28116115	2940	2940	2940	2940	0
15	20230706	184900	28116115	2940	2940	2940	2940	0
16	20230706	184800	28116115	2940	2940	2940	2940	0
17	20230706	184700	28116115	2940	2940	2940	2940	0
18	20230706	184600	28116115	2940	2940	2940	2940	0
19	20230706	184500	28116115	2940	2940	2940	2940	0
20	20230706	184400	28116115	2940	2940	2940	2940	0
21	20230706	184300	28116115	2940	2940	2940	2940	0
22	20230706	184200	28116115	2940	2940	2940	2940	0
23	20230706	184100	28116115	2940	2940	2940	2940	0
24	20230706	184000	28116115	2940	2940	2940	2940	0
25	20230706	183900	28116115	2940	2940	2940	2940	0
26	20230706	183800	28116115	2940	2940	2940	2940	0
27	20230706	183700	28116115	2940	2940	2940	2940	0
28	20230706	183600	28116115	2940	2940	2940	2940	0
29	20230706	183500	28116115	2940	2940	2940	2940	0
30	20230706	183400	28116115	2940	2940	2940	2940	0
31	20230706	183300	28116115	2940	2940	2940	2940	0
32	20230706	183200	28116115	2940	2940	2940	2940	510
33	20230706	183100	28116115	2940	2940	2940	2940	0
34	20230706	183000	28116115	2940	2940	2940	2940	0
35	20230706	182900	28116115	2940	2940	2940	2940	0
36	20230706	182800	28116115	2940	2940	2940	2940	0
37	20230706	182700	28116115	2940	2940	2940	2940	0
38	20230706	182600	28116115	2940	2940	2940	2940	0
39	20230706	182500	28116115	2940	2940	2940	2940	0
40	20230706	182400	28116115	2940	2940	2940	2940	0
41	20230706	182300	28116115	2940	2940	2940	2940	0
42	20230706	182200	28116115	2940	2940	2940	2940	0
43	20230706	182100	28116115	2940	2940	2940	2940	0
44	20230706	182000	28116115	2940	2940	2940	2940	0
45	20230706	181900	28116115	2940	2940	2940	2940	0
46	20230706	181800	28116115	2940	2940	2940	2940	0
47	20230706	181700	28116115	2940	2940	2940	2940	0
48	20230706	181600	28116115	2940	2940	2940	2940	0
49	20230706	181500	28116115	2940	2940	2940	2940	0
50	20230706	181400	28116115	2940	2940	2940	2940	0
51	20230706	181300	28116115	2940	2940	2940	2940	0
52	20230706	181200	28116115	2940	2940	2940	2940	0
53	20230706	181100	28116115	2940	2940	2940	2940	0
54	20230706	181000	28116115	2940	2940	2940	2940	0
55	20230706	180900	28116115	2940	2940	2940	2940	0
56	20230706	180800	28116115	2940	2940	2940	2940	0
57	20230706	180700	28116115	2940	2940	2940	2940	0
58	20230706	180600	28116115	2940	2940	2940	2940	0
59	20230706	180500	28116115	2940	2940	2940	2940	0
60	20230706	180400	28116115	2940	2940	2940	2940	0
61	20230706	180300	28116115	2940	2940	2940	2940	0
62	20230706	180200	28116115	2940	2940	2940	2940	510
63	20230706	180100	28116115	2940	2940	2940	2940	0
64	20230706	180000	28116115	2940	2940	2940	2940	0
65	20230706	175900	28116115	2940	2940	2940	2940	0
66	20230706	175800	28116115	2940	2940	2940	2940	0
67	20230706	175700	28116115	2940	2940	2940	2940	0
68	20230706	175600	28116115	2940	2940	2940	2940	0
69	20230706	175500	28116115	2940	2940	2940	2940	0
70	20230706	175400	28116115	2940	2940	2940	2940	0
71	20230706	175300	28116115	2940	2940	2940	2940	0
72	20230706	175200	28116115	2940	2940	2940	2940	0
73	20230706	175100	28116115	2940	2940	2940	2940	0
74	20230706	175000	28116115	2940	2940	2940	2940	0
75	20230706	174900	28116115	2940	2940	2940	2940	0
76	20230706	174800	28116115	2940	2940	2940	2940	0
77	20230706	174700	28116115	2940	2940	2940	2940	0
78	20230706	174600	28116115	2940	2940	2940	2940	0
79	20230706	174500	28116115	2940	2940	2940	2940	0
80	20230706	174400	28116115	2940	2940	2940	2940	0
81	20230706	174300	28116115	2940	2940	2940	2940	0
82	20230706	174200	28116115	2940	2940	2940	2940	0
83	20230706	174100	28116115	2940	2940	2940	2940	0
84	20230706	174000	28116115	2940	2940	2940	2940	0
85	20230706	173900	28116115	2940	2940	2940	2940	0
86	20230706	173800	28116115	2940	2940	2940	2940	0
87	20230706	173700	28116115	2940	2940	2940	2940	0
88	20230706	173600	28116115	2940	2940	2940	2940	0
89	20230706	173500	28116115	2940	2940	2940	2940	0
90	20230706	173400	28116115	2940	2940	2940	2940	0
91	20230706	173300	28116115	2940	2940	2940	2940	0
92	20230706	173200	28116115	2940	2940	2940	2940	510
93	20230706	173100	28116115	2940	2940	2940	2940	0
94	20230706	173000	28116115	2940	2940	2940	2940	0
95	20230706	172900	28116115	2940	2940	2940	2940	0
96	20230706	172800	28116115	2940	2940	2940	2940	0
97	20230706	172700	28116115	2940	2940	2940	2940	0
98	20230706	172600	28116115	2940	2940	2940	2940	0
99	20230706	172500	28116115	2940	2940	2940	2940	0
100	20230706	172400	28116115	2940	2940	2940	2940	0
101	20230706	172300	28116115	2940	2940	2940	2940	0
102	20230706	172200	28116115	2940	2940	2940	2940	0
103	20230706	172100	28116115	2940	2940	2940	2940	0
104	20230706	172000	28116115	2940	2940	2940	2940	0
105	20230706	171900	28116115	2940	2940	2940	2940	0
106	20230706	171800	28116115	2940	2940	2940	2940	0
107	20230706	171700	28116115	2940	2940	2940	2940	0
108	20230706	171600	28116115	2940	2940	2940	2940	0
109	20230706	171500	28116115	2940	2940	2940	2940	0
110	20230706	171400	28116115	2940	2940	2940	2940	0
111	20230706	171300	28116115	2940	2940	2940	2940	0
112	20230706	171200	28116115	2940	2940	2940	2940	0
113	20230706	171100	28116115	2940	2940	2940	2940	0
114	20230706	171000	28116115	2940	2940	2940	2940	0
115	20230706	170900	28116115	2940	2940	2940	2940	0
116	20230706	170800	28116115	2940	2940	2940	2940	0
117	20230706	170700	28116115	2940	2940	2940	2940	0
118	20230706	170600	28116115	2940	2940	2940	2940	0
119	20230706	170500	28116115	2940	2940	2940	2940	0
120	20230706	170400	28116115	2940	2940	2940	2940	0
121	20230706	170300	28116115	2940	2940	2940	2940	0
122	20230706	170200	28116115	2940	2940	2940	2940	510
123	20230706	170100	28116115	2940	2940	2940	2940	0
124	20230706	170000	28116115	2940	2940	2940	2940	0
125	20230706	165900	28116115	2940	2940	2940	2940	0
126	20230706	165800	28116115	2940	2940	2940	2940	0
127	20230706	165700	28116115	2940	2940	2940	2940	0
128	20230706	165600	28116115	2940	2940	2940	2940	0
129	20230706	165500	28116115	2940	2940	2940	2940	0
130	20230706	165400	28116115	2940	2940	2940	2940	0
131	20230706	165300	28116115	2940	2940	2940	2940	0
132	20230706	165200	28116115	2940	2940	2940	2940	0
133	20230706	165100	28116115	2940	2940	2940	2940	0
134	20230706	165000	28116115	2940	2940	2940	2940	0
135	20230706	164900	28116115	2940	2940	2940	2940	0
136	20230706	164800	28116115	2940	2940	2940	2940	0
137	20230706	164700	28116115	2940	2940	2940	2940	0
138	20230706	164600	28116115	2940	2940	2940	2940	0
139	20230706	164500	28116115	2940	2940	2940	2940	0
140	20230706	164400	28116115	2940	2940	2940	2940	0
141	20230706	164300	28116115	2940	2940	2940	2940	0
142	20230706	164200	28116115	2940	2940	2940	2940	0
143	20230706	164100	28116115	2940	2940	2940	2940	0
144	20230706	164000	28116115	2940	2940	2940	2940	0
145	20230706	163900	28116115	2940	2940	2940	2940	0
146	20230706	163800	28116115	2940	2940	2940	2940	0
147	20230706	163700	28116115	2940	2940	2940	2940	0
148	20230706	163600	28116115	2940	2940	2940	2940	0
149	20230706	163500	28116115	2940	2940	2940	2940	0
150	20230706	163400	28116115	2940	2940	2940	2940	0
151	20230706	163300	28116115	2940	2940	2940	2940	0
152	20230706	163200	28116115	2940	2940	2940	2940	510
153	20230706	163100	28116115	2940	2940	2940	2940	0
154	20230706	163000	28116115	2940	2940	2940	2940	0
155	20230706	162900	28116115	2940	2940	2940	2940	0
156	20230706	162800	28116115	2940	2940	2940	2940	0
157	20230706	162700	28116115	2940	2940	2940	2940	0
158	20230706	162600	28116115	2940	2940	2940	2940	0
159	20230706	162500	28116115	2940	2940	2940	2940	0
160	20230706	162400	28116115	2940	2940	2940	2940	0
161	20230706	162300	28116115	2940	2940	2940	2940	0
162	20230706	162200	28116115	2940	2940	2940	2940	0
163	20230706	162100	28116115	2940	2940	2940	2940	0
164	20230706	162000	28116115	2940	2940	2940	2940	0
165	20230706	161900	28116115	2940	2940	2940	2940	0
166	20230706	161800	28116115	2940	2940	2940	2940	0
167	20230706	161700	28116115	2940	2940	2940	2940	0
168	20230706	161600	28116115	2940	2940	2940	2940	0
169	20230706	161500	28116115	2940	2940	2940	2940	0
170	20230706	161400	28116115	2940	2940	2940	2940	0
171	20230706	161300	28116115	2940	2940	2940	2940	0
172	20230706	161200	28116115	2940	2940	2940	2940	0
173	20230706	161100	28116115	2940	2940	2940	2940	0
174	20230706	161000	28116115	2940	2940	2940	2940	0
175	20230706	160900	28116115	2940	2940	2940	2940	0
176	20230706	160800	28116115	2940	2940	2940	2940	0
177	20230706	160700	28116115	2940	2940	2940	2940	0
178	20230706	160600	28116115	2940	2940	2940	2940	0
179	20230706	160500	28116115	2940	2940	2940	2940	0
180	20230706	160400	28116115	2940	2940	2940	2940	0
181	20230706	160300	28116115	2940	2940	2940	2940	0
182	20230706	160200	28116115	2940	2940	2940	2940	510
183	20230706	160100	28116115	2940	2940	2940	2940	0
184	20230706	160000	28116115	2940	2940	2940	2940	0
185	20230706	155900	28116115	2940	2940	2940	2940	0
186	20230706	155800	28116115	2940	2940	2940	2940	0
187	20230706	155700	28116115	2940	2940	2940	2940	0
188	20230706	155600	28116115	2940	2940	2940	2940	0
189	20230706	155500	28116115	2940	2940	2940	2940	0
190	20230706	155400	28116115	2940	2940	2940	2940	0
191	20230706	155300	28116115	2940	2940	2940	2940	0
192	20230706	155200	28116115	2940	2940	2940	2940	0
193	20230706	155100	28116115	2940	2940	2940	2940	0
194	20230706	155000	28116115	2940	2940	2940	2940	0
195	20230706	154900	28116115	2940	2940	2940	2940	0
196	20230706	154800	28116115	2940	2940	2940	2940	0
197	20230706	154700	28116115	2940	2940	2940	2940	0
198	20230706	154600	28116115	2940	2940	2940	2940	0
199	20230706	154500	28116115	2940	2940	2940	2940	0
200	20230706	154400	28116115	2940	2940	2940	2940	0
201	20230706	154300	28116115	2940	2940	2940	2940	0
202	20230706	154200	28116115	2940	2940	2940	2940	0
203	20230706	154100	28116115	2940	2940	2940	2940	0
204	20230706	154000	28116115	2940	2940	2940	2940	0
205	20230706	153900	28116115	2940	2940	2940	2940	0
206	20230706	153800	28116115	2940	2940	2940	2940	0
207	20230706	153700	28116115	2940	2940	2940	2940	0
208	20230706	153600	28116115	2940	2940	2940	2940	0
209	20230706	153500	28116115	2940	2940	2940	2940	0
210	20230706	153400	28116115	2940	2940	2940	2940	0
211	20230706	153300	28116115	2940	2940	2940	2940	0
212	20230706	153200	28116115	2940	2940	2940	2940	510
213	20230706	153100	28116115	2940	2940	2940	2940	0
214	20230706	153000	28116115	2940	2940	2940	2940	510
215	20230706	152900	26616715	2930	2930	2930	2930	0
216	20230706	152800	26616715	2930	2930	2930	2930	0
217	20230706	152700	26616715	2930	2930	2930	2930	0
218	20230706	152600	26616715	2930	2930	2930	2930	0
219	20230706	152500	26616715	2930	2930	2930	2930	0
220	20230706	152400	26616715	2930	2930	2930	2930	0
221	20230706	152300	26616715	2930	2930	2930	2930	0
222	20230706	152200	26616715	2930	2930	2930	2930	0
223	20230706	152100	26616715	2930	2930	2930	2930	0
224	20230706	152000	26616715	2930	2930	2930	2930	0
225	20230706	151900	26616715	2930	2930	2930	2930	50
226	20230706	151800	26470215	2930	2930	2930	2930	0
227	20230706	151700	26470215	2930	2930	2930	2930	0
228	20230706	151600	26470215	2930	2930	2930	2930	0
229	20230706	151500	26470215	2930	2930	2930	2930	119
230	20230706	151400	26121545	2935	2935	2935	2935	0
231	20230706	151300	26121545	2935	2935	2935	2935	0
232	20230706	151200	26121545	2935	2935	2935	2935	17
233	20230706	151100	26071650	2935	2935	2935	2935	16
234	20230706	151000	26024690	2940	2940	2940	2940	0
235	20230706	150900	26024690	2940	2940	2940	2940	0
236	20230706	150800	26024690	2940	2940	2940	2940	0
237	20230706	150700	26024690	2940	2935	2940	2935	699
238	20230706	150600	23969665	2940	2940	2940	2940	111
239	20230706	150500	23643325	2960	2955	2960	2955	96
240	20230706	150400	23359535	2955	2955	2955	2955	1288
241	20230706	150300	19553495	2955	2955	2955	2955	100
242	20230706	150200	19257995	2960	2960	2960	2960	0
243	20230706	150100	19257995	2960	2960	2960	2960	0
244	20230706	150000	19257995	2960	2960	2960	2960	34
245	20230706	145900	19157355	2970	2965	2970	2965	2
246	20230706	145800	19151420	2970	2970	2970	2970	0
247	20230706	145700	19151420	2970	2970	2970	2970	0
248	20230706	145600	19151420	2970	2970	2970	2970	0
249	20230706	145500	19151420	2970	2945	2970	2945	1000
250	20230706	145400	16201150	2950	2950	2950	2950	0
251	20230706	145300	16201150	2950	2950	2950	2950	0
252	20230706	145200	16201150	2950	2950	2950	2950	0
253	20230706	145100	16201150	2950	2940	2950	2940	193
254	20230706	145000	15633710	2940	2940	2940	2940	200
255	20230706	144900	15045710	2940	2940	2940	2940	0
256	20230706	144800	15045710	2940	2940	2940	2940	0
257	20230706	144700	15045710	2940	2940	2940	2940	0
258	20230706	144600	15045710	2940	2940	2940	2940	0
259	20230706	144500	15045710	2940	2940	2940	2940	0
260	20230706	144400	15045710	2940	2940	2940	2940	0
261	20230706	144300	15045710	2940	2940	2940	2940	0
262	20230706	144200	15045710	2940	2940	2940	2940	0
263	20230706	144100	15045710	2940	2940	2940	2940	0
264	20230706	144000	15045710	2940	2940	2940	2940	0
265	20230706	143900	15045710	2940	2935	2940	2935	501
266	20230706	143800	13575270	2940	2940	2940	2940	0
267	20230706	143700	13575270	2940	2940	2940	2940	0
268	20230706	143600	13575270	2940	2940	2940	2940	0
269	20230706	143500	13575270	2940	2940	2940	2940	0
270	20230706	143400	13575270	2940	2940	2940	2940	0
271	20230706	143300	13575270	2940	2935	2940	2935	3
272	20230706	143200	13566455	2940	2925	2940	2925	4
273	20230706	143100	13554725	2925	2925	2925	2925	0
274	20230706	143000	13554725	2925	2925	2925	2925	0
275	20230706	142900	13554725	2925	2925	2925	2925	0
276	20230706	142800	13554725	2925	2925	2925	2925	0
277	20230706	142700	13554725	2925	2925	2925	2925	1
278	20230706	142600	13551800	2920	2920	2920	2920	0
279	20230706	142500	13551800	2920	2920	2920	2920	22
280	20230706	142400	13487560	2920	2920	2920	2920	100
281	20230706	142300	13195560	2920	2920	2920	2920	0
282	20230706	142200	13195560	2920	2920	2920	2920	0
283	20230706	142100	13195560	2920	2920	2920	2920	0
284	20230706	142000	13195560	2920	2920	2920	2920	0
285	20230706	141900	13195560	2920	2920	2920	2920	0
286	20230706	141800	13195560	2920	2920	2920	2920	0
287	20230706	141700	13195560	2920	2920	2920	2920	0
288	20230706	141600	13195560	2920	2920	2920	2920	0
289	20230706	141500	13195560	2920	2920	2920	2920	0
290	20230706	141400	13195560	2920	2920	2920	2920	1
291	20230706	141300	13192640	2925	2925	2925	2925	0
292	20230706	141200	13192640	2925	2925	2925	2925	0
293	20230706	141100	13192640	2925	2925	2925	2925	0
294	20230706	141000	13192640	2925	2925	2925	2925	0
295	20230706	140900	13192640	2925	2925	2925	2925	0
296	20230706	140800	13192640	2925	2925	2925	2925	0
297	20230706	140700	13192640	2925	2925	2925	2925	0
298	20230706	140600	13192640	2925	2925	2925	2925	0
299	20230706	140500	13192640	2925	2925	2925	2925	0
300	20230706	140400	13192640	2925	2925	2925	2925	0
301	20230706	140300	13192640	2925	2925	2925	2925	0
302	20230706	140200	13192640	2925	2925	2925	2925	0
303	20230706	140100	13192640	2925	2925	2925	2925	0
304	20230706	140000	13192640	2925	2925	2925	2925	0
305	20230706	135900	13192640	2925	2925	2925	2925	0
306	20230706	135800	13192640	2925	2925	2925	2925	0
307	20230706	135700	13192640	2925	2925	2925	2925	0
308	20230706	135600	13192640	2925	2925	2925	2925	0
309	20230706	135500	13192640	2925	2925	2925	2925	0
310	20230706	135400	13192640	2925	2925	2925	2925	0
311	20230706	135300	13192640	2925	2925	2925	2925	0
312	20230706	135200	13192640	2925	2925	2925	2925	0
313	20230706	135100	13192640	2925	2925	2925	2925	0
314	20230706	135000	13192640	2925	2925	2925	2925	0
315	20230706	134900	13192640	2925	2925	2925	2925	0
316	20230706	134800	13192640	2925	2925	2925	2925	0
317	20230706	134700	13192640	2925	2925	2925	2925	1
318	20230706	134600	13189715	2925	2925	2925	2925	0
319	20230706	134500	13189715	2925	2925	2925	2925	0
320	20230706	134400	13189715	2925	2925	2925	2925	0
321	20230706	134300	13189715	2925	2925	2925	2925	10
322	20230706	134200	13160465	2925	2925	2925	2925	0
323	20230706	134100	13160465	2925	2925	2925	2925	0
324	20230706	134000	13160465	2925	2925	2925	2925	0
325	20230706	133900	13160465	2925	2925	2925	2925	0
326	20230706	133800	13160465	2925	2925	2925	2925	0
327	20230706	133700	13160465	2925	2925	2925	2925	0
328	20230706	133600	13160465	2925	2925	2925	2925	0
329	20230706	133500	13160465	2925	2925	2925	2925	0
330	20230706	133400	13160465	2925	2925	2925	2925	0
331	20230706	133300	13160465	2925	2925	2925	2925	0
332	20230706	133200	13160465	2925	2925	2925	2925	0
333	20230706	133100	13160465	2925	2925	2925	2925	0
334	20230706	133000	13160465	2925	2925	2925	2925	0
335	20230706	132900	13160465	2925	2925	2925	2925	0
336	20230706	132800	13160465	2925	2925	2925	2925	50
337	20230706	132700	13014215	2925	2925	2925	2925	1
338	20230706	132600	13011290	2915	2915	2915	2915	0
339	20230706	132500	13011290	2915	2915	2915	2915	0
340	20230706	132400	13011290	2915	2915	2915	2915	0
341	20230706	132300	13011290	2915	2915	2915	2915	0
342	20230706	132200	13011290	2915	2915	2915	2915	0
343	20230706	132100	13011290	2915	2915	2915	2915	0
344	20230706	132000	13011290	2915	2915	2915	2915	0
345	20230706	131900	13011290	2915	2915	2915	2915	0
346	20230706	131800	13011290	2915	2915	2915	2915	0
347	20230706	131700	13011290	2915	2915	2915	2915	0
348	20230706	131600	13011290	2915	2915	2915	2915	180
349	20230706	131500	12486590	2925	2925	2925	2925	0
350	20230706	131400	12486590	2925	2925	2925	2925	0
351	20230706	131300	12486590	2925	2925	2925	2925	0
352	20230706	131200	12486590	2925	2925	2925	2925	0
353	20230706	131100	12486590	2925	2925	2925	2925	0
354	20230706	131000	12486590	2925	2925	2925	2925	0
355	20230706	130900	12486590	2925	2925	2925	2925	0
356	20230706	130800	12486590	2925	2925	2925	2925	0
357	20230706	130700	12486590	2925	2925	2925	2925	0
358	20230706	130600	12486590	2925	2925	2925	2925	0
359	20230706	130500	12486590	2925	2925	2925	2925	0
360	20230706	130400	12486590	2925	2925	2925	2925	0
361	20230706	130300	12486590	2925	2925	2925	2925	0
362	20230706	130200	12486590	2925	2925	2925	2925	0
363	20230706	130100	12486590	2925	2925	2925	2925	0
364	20230706	130000	12486590	2925	2925	2925	2925	0
365	20230706	125900	12486590	2925	2925	2925	2925	0
366	20230706	125800	12486590	2925	2925	2925	2925	0
367	20230706	125700	12486590	2925	2925	2925	2925	0
368	20230706	125600	12486590	2925	2925	2925	2925	0
369	20230706	125500	12486590	2925	2925	2925	2925	1
370	20230706	125400	12483665	2920	2920	2920	2920	0
371	20230706	125300	12483665	2920	2920	2920	2920	0
372	20230706	125200	12483665	2920	2920	2920	2920	0
373	20230706	125100	12483665	2920	2930	2930	2920	1961
374	20230706	125000	6755845	2930	2930	2930	2930	0
375	20230706	124900	6755845	2930	2930	2930	2930	0
376	20230706	124800	6755845	2930	2930	2930	2930	0
377	20230706	124700	6755845	2930	2930	2930	2930	0
378	20230706	124600	6755845	2930	2930	2930	2930	0
379	20230706	124500	6755845	2930	2930	2930	2930	0
380	20230706	124400	6755845	2930	2930	2930	2930	0
381	20230706	124300	6755845	2930	2930	2930	2930	0
382	20230706	124200	6755845	2930	2930	2930	2930	0
383	20230706	124100	6755845	2930	2930	2930	2930	0
384	20230706	124000	6755845	2930	2930	2930	2930	0
385	20230706	123900	6755845	2930	2930	2930	2930	0
386	20230706	123800	6755845	2930	2930	2930	2930	0
387	20230706	123700	6755845	2930	2930	2930	2930	1
388	20230706	123600	6752915	2940	2940	2940	2940	0
389	20230706	123500	6752915	2940	2940	2940	2940	0
390	20230706	123400	6752915	2940	2940	2940	2940	0
391	20230706	123300	6752915	2940	2940	2940	2940	0
392	20230706	123200	6752915	2940	2940	2940	2940	0
393	20230706	123100	6752915	2940	2940	2940	2940	0
394	20230706	123000	6752915	2940	2940	2940	2940	0
395	20230706	122900	6752915	2940	2940	2940	2940	0
396	20230706	122800	6752915	2940	2940	2940	2940	1
397	20230706	122700	6749975	2925	2925	2925	2925	0
398	20230706	122600	6749975	2925	2925	2925	2925	100
399	20230706	122500	6457475	2925	2925	2925	2925	0
400	20230706	122400	6457475	2925	2925	2925	2925	0
401	20230706	122300	6457475	2925	2925	2925	2925	0
402	20230706	122200	6457475	2925	2925	2925	2925	0
403	20230706	122100	6457475	2925	2925	2925	2925	0
404	20230706	122000	6457475	2925	2925	2925	2925	0
405	20230706	121900	6457475	2925	2925	2925	2925	0
406	20230706	121800	6457475	2925	2925	2925	2925	0
407	20230706	121700	6457475	2925	2925	2925	2925	0
408	20230706	121600	6457475	2925	2925	2925	2925	0
409	20230706	121500	6457475	2925	2925	2925	2925	0
410	20230706	121400	6457475	2925	2925	2925	2925	0
411	20230706	121300	6457475	2925	2925	2925	2925	0
412	20230706	121200	6457475	2925	2925	2925	2925	0
413	20230706	121100	6457475	2925	2925	2925	2925	0
414	20230706	121000	6457475	2925	2925	2925	2925	0
415	20230706	120900	6457475	2925	2925	2925	2925	0
416	20230706	120800	6457475	2925	2925	2925	2925	200
417	20230706	120700	5872475	2925	2925	2925	2925	0
418	20230706	120600	5872475	2925	2925	2925	2925	0
419	20230706	120500	5872475	2925	2925	2925	2925	0
420	20230706	120400	5872475	2925	2925	2925	2925	0
421	20230706	120300	5872475	2925	2925	2925	2925	0
422	20230706	120200	5872475	2925	2925	2925	2925	0
423	20230706	120100	5872475	2925	2925	2925	2925	0
424	20230706	120000	5872475	2925	2925	2925	2925	0
425	20230706	115900	5872475	2925	2925	2925	2925	0
426	20230706	115800	5872475	2925	2925	2925	2925	0
427	20230706	115700	5872475	2925	2925	2925	2925	0
428	20230706	115600	5872475	2925	2925	2925	2925	0
429	20230706	115500	5872475	2925	2925	2925	2925	15
430	20230706	115400	5828600	2935	2935	2935	2935	0
431	20230706	115300	5828600	2935	2935	2935	2935	0
432	20230706	115200	5828600	2935	2935	2935	2935	0
433	20230706	115100	5828600	2935	2935	2935	2935	0
434	20230706	115000	5828600	2935	2935	2935	2935	0
435	20230706	114900	5828600	2935	2935	2935	2935	0
436	20230706	114800	5828600	2935	2935	2935	2935	0
437	20230706	114700	5828600	2935	2935	2935	2935	0
438	20230706	114600	5828600	2935	2935	2935	2935	0
439	20230706	114500	5828600	2935	2935	2935	2935	0
440	20230706	114400	5828600	2935	2935	2935	2935	0
441	20230706	114300	5828600	2935	2935	2935	2935	0
442	20230706	114200	5828600	2935	2935	2935	2935	0
443	20230706	114100	5828600	2935	2935	2935	2935	3
444	20230706	114000	5819795	2935	2935	2935	2935	0
445	20230706	113900	5819795	2935	2935	2935	2935	0
446	20230706	113800	5819795	2935	2935	2935	2935	0
447	20230706	113700	5819795	2935	2935	2935	2935	0
448	20230706	113600	5819795	2935	2930	2935	2930	2
449	20230706	113500	5813930	2935	2935	2935	2935	0
450	20230706	113400	5813930	2935	2935	2935	2935	0
451	20230706	113300	5813930	2935	2935	2935	2935	0
452	20230706	113200	5813930	2935	2935	2935	2935	0
453	20230706	113100	5813930	2935	2935	2935	2935	0
454	20230706	113000	5813930	2935	2935	2935	2935	0
455	20230706	112900	5813930	2935	2935	2935	2935	0
456	20230706	112800	5813930	2935	2935	2935	2935	0
457	20230706	112700	5813930	2935	2935	2935	2935	0
458	20230706	112600	5813930	2935	2935	2935	2935	0
459	20230706	112500	5813930	2935	2935	2935	2935	0
460	20230706	112400	5813930	2935	2935	2935	2935	0
461	20230706	112300	5813930	2935	2935	2935	2935	0
462	20230706	112200	5813930	2935	2935	2935	2935	0
463	20230706	112100	5813930	2935	2935	2935	2935	0
464	20230706	112000	5813930	2935	2935	2935	2935	0
465	20230706	111900	5813930	2935	2935	2935	2935	0
466	20230706	111800	5813930	2935	2935	2935	2935	0
467	20230706	111700	5813930	2935	2935	2935	2935	0
468	20230706	111600	5813930	2935	2935	2935	2935	0
469	20230706	111500	5813930	2935	2935	2935	2935	0
470	20230706	111400	5813930	2935	2935	2935	2935	0
471	20230706	111300	5813930	2935	2935	2935	2935	0
472	20230706	111200	5813930	2935	2935	2935	2935	0
473	20230706	111100	5813930	2935	2935	2935	2935	1
474	20230706	111000	5810995	2930	2930	2930	2930	0
475	20230706	110900	5810995	2930	2930	2930	2930	0
476	20230706	110800	5810995	2930	2930	2930	2930	189
477	20230706	110700	5257225	2930	2930	2930	2930	0
478	20230706	110600	5257225	2930	2930	2930	2930	27
479	20230706	110500	5178115	2930	2930	2930	2930	1
480	20230706	110400	5175185	2925	2925	2925	2925	0
481	20230706	110300	5175185	2925	2925	2925	2925	0
482	20230706	110200	5175185	2925	2925	2925	2925	0
483	20230706	110100	5175185	2925	2925	2925	2925	0
484	20230706	110000	5175185	2925	2925	2925	2925	0
485	20230706	105900	5175185	2925	2925	2925	2925	0
486	20230706	105800	5175185	2925	2925	2925	2925	0
487	20230706	105700	5175185	2925	2925	2925	2925	0
488	20230706	105600	5175185	2925	2925	2925	2925	0
489	20230706	105500	5175185	2925	2925	2925	2925	0
490	20230706	105400	5175185	2925	2925	2925	2925	0
491	20230706	105300	5175185	2925	2925	2925	2925	0
492	20230706	105200	5175185	2925	2925	2925	2925	0
493	20230706	105100	5175185	2925	2925	2925	2925	0
494	20230706	105000	5175185	2925	2925	2925	2925	0
495	20230706	104900	5175185	2925	2925	2925	2925	0
496	20230706	104800	5175185	2925	2925	2925	2925	0
497	20230706	104700	5175185	2925	2925	2925	2925	500
498	20230706	104600	3712685	2930	2930	2930	2930	0
499	20230706	104500	3712685	2930	2930	2930	2930	0
500	20230706	104400	3712685	2930	2930	2930	2930	0
501	20230706	104300	3712685	2930	2930	2930	2930	0
502	20230706	104200	3712685	2930	2930	2930	2930	0
503	20230706	104100	3712685	2930	2930	2930	2930	0
504	20230706	104000	3712685	2930	2930	2930	2930	0
505	20230706	103900	3712685	2930	2930	2930	2930	0
506	20230706	103800	3712685	2930	2930	2930	2930	0
507	20230706	103700	3712685	2930	2930	2930	2930	0
508	20230706	103600	3712685	2930	2930	2930	2930	0
509	20230706	103500	3712685	2930	2930	2930	2930	0
510	20230706	103400	3712685	2930	2925	2930	2925	2
511	20230706	103300	3706830	2920	2920	2920	2920	0
512	20230706	103200	3706830	2920	2920	2920	2920	0
513	20230706	103100	3706830	2920	2920	2920	2920	0
514	20230706	103000	3706830	2920	2920	2920	2920	250
515	20230706	102900	2976830	2920	2920	2920	2920	0
516	20230706	102800	2976830	2920	2920	2920	2920	0
517	20230706	102700	2976830	2920	2920	2920	2920	0
518	20230706	102600	2976830	2920	2920	2920	2920	0
519	20230706	102500	2976830	2920	2920	2920	2920	0
520	20230706	102400	2976830	2920	2920	2920	2920	0
521	20230706	102300	2976830	2920	2920	2920	2920	1
522	20230706	102200	2973910	2925	2925	2925	2925	2
523	20230706	102100	2968060	2930	2930	2930	2930	0
524	20230706	102000	2968060	2930	2930	2930	2930	0
525	20230706	101900	2968060	2930	2930	2930	2930	0
526	20230706	101800	2968060	2930	2930	2930	2930	0
527	20230706	101700	2968060	2930	2930	2930	2930	0
528	20230706	101600	2968060	2930	2930	2930	2930	0
529	20230706	101500	2968060	2930	2925	2930	2925	2
530	20230706	101400	2962205	2930	2930	2930	2930	0
531	20230706	101300	2962205	2930	2930	2930	2930	0
532	20230706	101200	2962205	2930	2930	2930	2930	0
533	20230706	101100	2962205	2930	2930	2930	2930	0
534	20230706	101000	2962205	2930	2930	2930	2930	0
535	20230706	100900	2962205	2930	2930	2930	2930	0
536	20230706	100800	2962205	2930	2930	2930	2930	0
537	20230706	100700	2962205	2930	2930	2930	2930	0
538	20230706	100600	2962205	2930	2930	2930	2930	0
539	20230706	100500	2962205	2930	2930	2930	2930	0
540	20230706	100400	2962205	2930	2930	2930	2930	0
541	20230706	100300	2962205	2930	2930	2930	2930	0
542	20230706	100200	2962205	2930	2930	2930	2930	0
543	20230706	100100	2962205	2930	2930	2930	2930	0
544	20230706	100000	2962205	2930	2930	2930	2930	0
545	20230706	095900	2962205	2930	2930	2930	2930	20
546	20230706	095800	2903605	2930	2930	2930	2930	0
547	20230706	095700	2903605	2930	2930	2930	2930	0
548	20230706	095600	2903605	2930	2930	2930	2930	0
549	20230706	095500	2903605	2930	2930	2930	2930	0
550	20230706	095400	2903605	2930	2930	2930	2930	0
551	20230706	095300	2903605	2930	2930	2930	2930	36
552	20230706	095200	2798125	2935	2935	2935	2935	1
553	20230706	095100	2795190	2930	2930	2930	2930	0
554	20230706	095000	2795190	2930	2930	2930	2930	0
555	20230706	094900	2795190	2930	2930	2930	2930	0
556	20230706	094800	2795190	2930	2930	2930	2930	0
557	20230706	094700	2795190	2930	2930	2930	2930	0
558	20230706	094600	2795190	2930	2930	2930	2930	0
559	20230706	094500	2795190	2930	2930	2930	2930	0
560	20230706	094400	2795190	2930	2930	2930	2930	0
561	20230706	094300	2795190	2930	2930	2930	2930	0
562	20230706	094200	2795190	2930	2930	2930	2920	550
563	20230706	094100	1185180	2935	2935	2935	2935	0
564	20230706	094000	1185180	2935	2935	2935	2935	0
565	20230706	093900	1185180	2935	2935	2935	2935	0
566	20230706	093800	1185180	2935	2935	2935	2935	0
567	20230706	093700	1185180	2935	2935	2935	2935	3
568	20230706	093600	1176375	2935	2935	2935	2935	0
569	20230706	093500	1176375	2935	2935	2935	2935	0
570	20230706	093400	1176375	2935	2935	2935	2935	0
571	20230706	093300	1176375	2935	2935	2935	2935	0
572	20230706	093200	1176375	2935	2935	2935	2935	0
573	20230706	093100	1176375	2935	2935	2935	2935	0
574	20230706	093000	1176375	2935	2935	2935	2935	0
575	20230706	092900	1176375	2935	2930	2935	2930	188
576	20230706	092800	625455	2935	2935	2935	2935	0
577	20230706	092700	625455	2935	2935	2935	2935	0
578	20230706	092600	625455	2935	2935	2935	2935	0
579	20230706	092500	625455	2935	2935	2935	2935	0
580	20230706	092400	625455	2935	2935	2935	2935	0
581	20230706	092300	625455	2935	2935	2935	2935	0
582	20230706	092200	625455	2935	2935	2935	2935	0
583	20230706	092100	625455	2935	2935	2935	2935	0
584	20230706	092000	625455	2935	2935	2935	2935	20
585	20230706	091900	566755	2940	2940	2940	2940	0
586	20230706	091800	566755	2940	2940	2940	2940	0
587	20230706	091700	566755	2940	2940	2940	2940	0
588	20230706	091600	566755	2940	2940	2940	2940	2
589	20230706	091500	560875	2920	2920	2920	2920	0
590	20230706	091400	560875	2920	2920	2920	2920	0
591	20230706	091300	560875	2920	2920	2920	2920	0
592	20230706	091200	560875	2920	2920	2920	2920	0
593	20230706	091100	560875	2920	2925	2925	2920	20
594	20230706	091000	502420	2920	2920	2920	2920	0
595	20230706	090900	502420	2920	2925	2925	2920	165
596	20230706	090800	20615	2945	2945	2945	2945	0
597	20230706	090700	20615	2945	2945	2945	2945	0
598	20230706	090600	20615	2945	2945	2945	2945	1
599	20230706	090500	17670	2940	2940	2940	2940	3
600	20230706	090400	8850	2950	2950	2950	2950	0
601	20230706	090300	8850	2950	2950	2950	2950	0
602	20230706	090200	8850	2950	2950	2950	2950	0
603	20230706	090100	8850	2950	2950	2950	2950	0
604	20230706	090000	8850	2950	2950	2950	2950	3