KissMeData/024070/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	190400	30835295	2930	2930	2930	2930	3105
3	20230713	190300	30835295	2930	2930	2930	2930	0
4	20230713	190200	30835295	2930	2930	2930	2930	0
5	20230713	190100	30835295	2930	2930	2930	2930	0
6	20230713	190000	30835295	2930	2930	2930	2930	0
7	20230713	185900	30835295	2930	2930	2930	2930	0
8	20230713	185800	30835295	2930	2930	2930	2930	0
9	20230713	185700	30835295	2930	2930	2930	2930	0
10	20230713	185600	30835295	2930	2930	2930	2930	0
11	20230713	185500	30835295	2930	2930	2930	2930	0
12	20230713	185400	30835295	2930	2930	2930	2930	0
13	20230713	185300	30835295	2930	2930	2930	2930	0
14	20230713	185200	30835295	2930	2930	2930	2930	0
15	20230713	185100	30835295	2930	2930	2930	2930	0
16	20230713	185000	30835295	2930	2930	2930	2930	0
17	20230713	184900	30835295	2930	2930	2930	2930	0
18	20230713	184800	30835295	2930	2930	2930	2930	0
19	20230713	184700	30835295	2930	2930	2930	2930	0
20	20230713	184600	30835295	2930	2930	2930	2930	0
21	20230713	184500	30835295	2930	2930	2930	2930	0
22	20230713	184400	30835295	2930	2930	2930	2930	0
23	20230713	184300	30835295	2930	2930	2930	2930	0
24	20230713	184200	30835295	2930	2930	2930	2930	0
25	20230713	184100	30835295	2930	2930	2930	2930	0
26	20230713	184000	30835295	2930	2930	2930	2930	0
27	20230713	183900	30835295	2930	2930	2930	2930	0
28	20230713	183800	30835295	2930	2930	2930	2930	0
29	20230713	183700	30835295	2930	2930	2930	2930	0
30	20230713	183600	30835295	2930	2930	2930	2930	0
31	20230713	183500	30835295	2930	2930	2930	2930	0
32	20230713	183400	30835295	2930	2930	2930	2930	3105
33	20230713	183300	30835295	2930	2930	2930	2930	0
34	20230713	183200	30835295	2930	2930	2930	2930	0
35	20230713	183100	30835295	2930	2930	2930	2930	0
36	20230713	183000	30835295	2930	2930	2930	2930	0
37	20230713	182900	30835295	2930	2930	2930	2930	0
38	20230713	182800	30835295	2930	2930	2930	2930	0
39	20230713	182700	30835295	2930	2930	2930	2930	0
40	20230713	182600	30835295	2930	2930	2930	2930	0
41	20230713	182500	30835295	2930	2930	2930	2930	0
42	20230713	182400	30835295	2930	2930	2930	2930	0
43	20230713	182300	30835295	2930	2930	2930	2930	0
44	20230713	182200	30835295	2930	2930	2930	2930	0
45	20230713	182100	30835295	2930	2930	2930	2930	0
46	20230713	182000	30835295	2930	2930	2930	2930	0
47	20230713	181900	30835295	2930	2930	2930	2930	0
48	20230713	181800	30835295	2930	2930	2930	2930	0
49	20230713	181700	30835295	2930	2930	2930	2930	0
50	20230713	181600	30835295	2930	2930	2930	2930	0
51	20230713	181500	30835295	2930	2930	2930	2930	0
52	20230713	181400	30835295	2930	2930	2930	2930	0
53	20230713	181300	30835295	2930	2930	2930	2930	0
54	20230713	181200	30835295	2930	2930	2930	2930	0
55	20230713	181100	30835295	2930	2930	2930	2930	0
56	20230713	181000	30835295	2930	2930	2930	2930	0
57	20230713	180900	30835295	2930	2930	2930	2930	0
58	20230713	180800	30835295	2930	2930	2930	2930	0
59	20230713	180700	30835295	2930	2930	2930	2930	0
60	20230713	180600	30835295	2930	2930	2930	2930	0
61	20230713	180500	30835295	2930	2930	2930	2930	0
62	20230713	180400	30835295	2930	2930	2930	2930	3105
63	20230713	180300	30835295	2930	2930	2930	2930	0
64	20230713	180200	30835295	2930	2930	2930	2930	0
65	20230713	180100	30835295	2930	2930	2930	2930	0
66	20230713	180000	30835295	2930	2930	2930	2930	0
67	20230713	175900	30835295	2930	2930	2930	2930	0
68	20230713	175800	30835295	2930	2930	2930	2930	0
69	20230713	175700	30835295	2930	2930	2930	2930	0
70	20230713	175600	30835295	2930	2930	2930	2930	0
71	20230713	175500	30835295	2930	2930	2930	2930	0
72	20230713	175400	30835295	2930	2930	2930	2930	0
73	20230713	175300	30835295	2930	2930	2930	2930	0
74	20230713	175200	30835295	2930	2930	2930	2930	0
75	20230713	175100	30835295	2930	2930	2930	2930	0
76	20230713	175000	30835295	2930	2930	2930	2930	0
77	20230713	174900	30835295	2930	2930	2930	2930	0
78	20230713	174800	30835295	2930	2930	2930	2930	0
79	20230713	174700	30835295	2930	2930	2930	2930	0
80	20230713	174600	30835295	2930	2930	2930	2930	0
81	20230713	174500	30835295	2930	2930	2930	2930	0
82	20230713	174400	30835295	2930	2930	2930	2930	0
83	20230713	174300	30835295	2930	2930	2930	2930	0
84	20230713	174200	30835295	2930	2930	2930	2930	0
85	20230713	174100	30835295	2930	2930	2930	2930	0
86	20230713	174000	30835295	2930	2930	2930	2930	0
87	20230713	173900	30835295	2930	2930	2930	2930	0
88	20230713	173800	30835295	2930	2930	2930	2930	0
89	20230713	173700	30835295	2930	2930	2930	2930	0
90	20230713	173600	30835295	2930	2930	2930	2930	0
91	20230713	173500	30835295	2930	2930	2930	2930	0
92	20230713	173400	30835295	2930	2930	2930	2930	3105
93	20230713	173300	30835295	2930	2930	2930	2930	0
94	20230713	173200	30835295	2930	2930	2930	2930	0
95	20230713	173100	30835295	2930	2930	2930	2930	0
96	20230713	173000	30835295	2930	2930	2930	2930	0
97	20230713	172900	30835295	2930	2930	2930	2930	0
98	20230713	172800	30835295	2930	2930	2930	2930	0
99	20230713	172700	30835295	2930	2930	2930	2930	0
100	20230713	172600	30835295	2930	2930	2930	2930	0
101	20230713	172500	30835295	2930	2930	2930	2930	0
102	20230713	172400	30835295	2930	2930	2930	2930	0
103	20230713	172300	30835295	2930	2930	2930	2930	0
104	20230713	172200	30835295	2930	2930	2930	2930	0
105	20230713	172100	30835295	2930	2930	2930	2930	0
106	20230713	172000	30835295	2930	2930	2930	2930	0
107	20230713	171900	30835295	2930	2930	2930	2930	0
108	20230713	171800	30835295	2930	2930	2930	2930	0
109	20230713	171700	30835295	2930	2930	2930	2930	0
110	20230713	171600	30835295	2930	2930	2930	2930	0
111	20230713	171500	30835295	2930	2930	2930	2930	0
112	20230713	171400	30835295	2930	2930	2930	2930	0
113	20230713	171300	30835295	2930	2930	2930	2930	0
114	20230713	171200	30835295	2930	2930	2930	2930	0
115	20230713	171100	30835295	2930	2930	2930	2930	0
116	20230713	171000	30835295	2930	2930	2930	2930	0
117	20230713	170900	30835295	2930	2930	2930	2930	0
118	20230713	170800	30835295	2930	2930	2930	2930	0
119	20230713	170700	30835295	2930	2930	2930	2930	0
120	20230713	170600	30835295	2930	2930	2930	2930	0
121	20230713	170500	30835295	2930	2930	2930	2930	0
122	20230713	170400	30835295	2930	2930	2930	2930	3105
123	20230713	170300	30835295	2930	2930	2930	2930	0
124	20230713	170200	30835295	2930	2930	2930	2930	0
125	20230713	170100	30835295	2930	2930	2930	2930	0
126	20230713	170000	30835295	2930	2930	2930	2930	0
127	20230713	165900	30835295	2930	2930	2930	2930	0
128	20230713	165800	30835295	2930	2930	2930	2930	0
129	20230713	165700	30835295	2930	2930	2930	2930	0
130	20230713	165600	30835295	2930	2930	2930	2930	0
131	20230713	165500	30835295	2930	2930	2930	2930	0
132	20230713	165400	30835295	2930	2930	2930	2930	0
133	20230713	165300	30835295	2930	2930	2930	2930	0
134	20230713	165200	30835295	2930	2930	2930	2930	0
135	20230713	165100	30835295	2930	2930	2930	2930	0
136	20230713	165000	30835295	2930	2930	2930	2930	0
137	20230713	164900	30835295	2930	2930	2930	2930	0
138	20230713	164800	30835295	2930	2930	2930	2930	0
139	20230713	164700	30835295	2930	2930	2930	2930	0
140	20230713	164600	30835295	2930	2930	2930	2930	0
141	20230713	164500	30835295	2930	2930	2930	2930	0
142	20230713	164400	30835295	2930	2930	2930	2930	0
143	20230713	164300	30835295	2930	2930	2930	2930	0
144	20230713	164200	30835295	2930	2930	2930	2930	0
145	20230713	164100	30835295	2930	2930	2930	2930	0
146	20230713	164000	30835295	2930	2930	2930	2930	0
147	20230713	163900	30835295	2930	2930	2930	2930	0
148	20230713	163800	30835295	2930	2930	2930	2930	0
149	20230713	163700	30835295	2930	2930	2930	2930	0
150	20230713	163600	30835295	2930	2930	2930	2930	0
151	20230713	163500	30835295	2930	2930	2930	2930	0
152	20230713	163400	30835295	2930	2930	2930	2930	3105
153	20230713	163300	30835295	2930	2930	2930	2930	0
154	20230713	163200	30835295	2930	2930	2930	2930	0
155	20230713	163100	30835295	2930	2930	2930	2930	0
156	20230713	163000	30835295	2930	2930	2930	2930	0
157	20230713	162900	30835295	2930	2930	2930	2930	0
158	20230713	162800	30835295	2930	2930	2930	2930	0
159	20230713	162700	30835295	2930	2930	2930	2930	0
160	20230713	162600	30835295	2930	2930	2930	2930	0
161	20230713	162500	30835295	2930	2930	2930	2930	0
162	20230713	162400	30835295	2930	2930	2930	2930	0
163	20230713	162300	30835295	2930	2930	2930	2930	0
164	20230713	162200	30835295	2930	2930	2930	2930	0
165	20230713	162100	30835295	2930	2930	2930	2930	0
166	20230713	162000	30835295	2930	2930	2930	2930	0
167	20230713	161900	30835295	2930	2930	2930	2930	0
168	20230713	161800	30835295	2930	2930	2930	2930	0
169	20230713	161700	30835295	2930	2930	2930	2930	0
170	20230713	161600	30835295	2930	2930	2930	2930	0
171	20230713	161500	30835295	2930	2930	2930	2930	0
172	20230713	161400	30835295	2930	2930	2930	2930	0
173	20230713	161300	30835295	2930	2930	2930	2930	0
174	20230713	161200	30835295	2930	2930	2930	2930	0
175	20230713	161100	30835295	2930	2930	2930	2930	0
176	20230713	161000	30835295	2930	2930	2930	2930	0
177	20230713	160900	30835295	2930	2930	2930	2930	0
178	20230713	160800	30835295	2930	2930	2930	2930	0
179	20230713	160700	30835295	2930	2930	2930	2930	0
180	20230713	160600	30835295	2930	2930	2930	2930	0
181	20230713	160500	30835295	2930	2930	2930	2930	0
182	20230713	160400	30835295	2930	2930	2930	2930	3105
183	20230713	160300	30835295	2930	2930	2930	2930	0
184	20230713	160200	30835295	2930	2930	2930	2930	0
185	20230713	160100	30835295	2930	2930	2930	2930	0
186	20230713	160000	30835295	2930	2930	2930	2930	0
187	20230713	155900	30835295	2930	2930	2930	2930	0
188	20230713	155800	30835295	2930	2930	2930	2930	0
189	20230713	155700	30835295	2930	2930	2930	2930	0
190	20230713	155600	30835295	2930	2930	2930	2930	0
191	20230713	155500	30835295	2930	2930	2930	2930	0
192	20230713	155400	30835295	2930	2930	2930	2930	0
193	20230713	155300	30835295	2930	2930	2930	2930	0
194	20230713	155200	30835295	2930	2930	2930	2930	0
195	20230713	155100	30835295	2930	2930	2930	2930	0
196	20230713	155000	30835295	2930	2930	2930	2930	0
197	20230713	154900	30835295	2930	2930	2930	2930	0
198	20230713	154800	30835295	2930	2930	2930	2930	0
199	20230713	154700	30835295	2930	2930	2930	2930	0
200	20230713	154600	30835295	2930	2930	2930	2930	0
201	20230713	154500	30835295	2930	2930	2930	2930	0
202	20230713	154400	30835295	2930	2930	2930	2930	0
203	20230713	154300	30835295	2930	2930	2930	2930	0
204	20230713	154200	30835295	2930	2930	2930	2930	0
205	20230713	154100	30835295	2930	2930	2930	2930	0
206	20230713	154000	30835295	2930	2930	2930	2930	0
207	20230713	153900	30835295	2930	2930	2930	2930	0
208	20230713	153800	30835295	2930	2930	2930	2930	0
209	20230713	153700	30835295	2930	2930	2930	2930	0
210	20230713	153600	30835295	2930	2930	2930	2930	0
211	20230713	153500	30835295	2930	2930	2930	2930	0
212	20230713	153400	30835295	2930	2930	2930	2930	3105
213	20230713	153300	30835295	2930	2930	2930	2930	0
214	20230713	153200	30835295	2930	2930	2930	2930	0
215	20230713	153100	30835295	2930	2930	2930	2930	0
216	20230713	153000	30835295	2930	2930	2930	2930	3105
217	20230713	152900	21737645	2920	2920	2920	2920	0
218	20230713	152800	21737645	2920	2920	2920	2920	0
219	20230713	152700	21737645	2920	2920	2920	2920	0
220	20230713	152600	21737645	2920	2920	2920	2920	0
221	20230713	152500	21737645	2920	2920	2920	2920	0
222	20230713	152400	21737645	2920	2920	2920	2920	0
223	20230713	152300	21737645	2920	2920	2920	2920	0
224	20230713	152200	21737645	2920	2920	2920	2920	0
225	20230713	152100	21737645	2920	2920	2920	2920	0
226	20230713	152000	21737645	2920	2920	2920	2920	0
227	20230713	151900	21737645	2920	2920	2920	2920	0
228	20230713	151800	21737645	2920	2920	2920	2920	0
229	20230713	151700	21737645	2920	2920	2920	2920	0
230	20230713	151600	21737645	2920	2920	2920	2920	0
231	20230713	151500	21737645	2920	2920	2920	2920	0
232	20230713	151400	21737645	2920	2920	2920	2920	100
233	20230713	151300	21445645	2915	2915	2915	2915	0
234	20230713	151200	21445645	2915	2915	2915	2915	0
235	20230713	151100	21445645	2915	2915	2915	2915	0
236	20230713	151000	21445645	2915	2915	2915	2915	138
237	20230713	150900	21043375	2920	2920	2920	2920	0
238	20230713	150800	21043375	2920	2920	2920	2920	0
239	20230713	150700	21043375	2920	2920	2920	2920	0
240	20230713	150600	21043375	2920	2920	2920	2920	0
241	20230713	150500	21043375	2920	2920	2920	2920	83
242	20230713	150400	20801015	2920	2915	2920	2915	17
243	20230713	150300	20751435	2905	2905	2905	2905	0
244	20230713	150200	20751435	2905	2905	2905	2905	0
245	20230713	150100	20751435	2905	2905	2905	2905	0
246	20230713	150000	20751435	2905	2905	2905	2905	0
247	20230713	145900	20751435	2905	2905	2905	2905	0
248	20230713	145800	20751435	2905	2905	2905	2905	0
249	20230713	145700	20751435	2905	2905	2905	2905	0
250	20230713	145600	20751435	2905	2905	2905	2905	0
251	20230713	145500	20751435	2905	2905	2905	2905	0
252	20230713	145400	20751435	2905	2905	2905	2905	0
253	20230713	145300	20751435	2905	2905	2905	2905	0
254	20230713	145200	20751435	2905	2905	2905	2905	0
255	20230713	145100	20751435	2905	2905	2905	2905	0
256	20230713	145000	20751435	2905	2905	2905	2905	0
257	20230713	144900	20751435	2905	2905	2905	2905	0
258	20230713	144800	20751435	2905	2905	2905	2905	0
259	20230713	144700	20751435	2905	2905	2905	2905	101
260	20230713	144600	20458030	2905	2905	2905	2905	1
261	20230713	144500	20455125	2890	2890	2890	2890	0
262	20230713	144400	20455125	2890	2890	2890	2890	0
263	20230713	144300	20455125	2890	2890	2890	2890	0
264	20230713	144200	20455125	2890	2890	2890	2890	0
265	20230713	144100	20455125	2890	2890	2890	2890	146
266	20230713	144000	20033185	2895	2895	2895	2895	0
267	20230713	143900	20033185	2895	2895	2895	2895	0
268	20230713	143800	20033185	2895	2895	2895	2895	0
269	20230713	143700	20033185	2895	2895	2895	2895	0
270	20230713	143600	20033185	2895	2895	2895	2895	70
271	20230713	143500	19830535	2895	2895	2895	2895	0
272	20230713	143400	19830535	2895	2895	2895	2895	0
273	20230713	143300	19830535	2895	2895	2895	2895	88
274	20230713	143200	19575775	2895	2895	2895	2895	0
275	20230713	143100	19575775	2895	2895	2895	2895	100
276	20230713	143000	19286275	2895	2895	2895	2895	0
277	20230713	142900	19286275	2895	2895	2895	2895	0
278	20230713	142800	19286275	2895	2895	2895	2895	0
279	20230713	142700	19286275	2895	2895	2895	2895	0
280	20230713	142600	19286275	2895	2895	2895	2895	0
281	20230713	142500	19286275	2895	2895	2895	2895	0
282	20230713	142400	19286275	2895	2895	2895	2895	0
283	20230713	142300	19286275	2895	2895	2895	2895	0
284	20230713	142200	19286275	2895	2895	2895	2895	0
285	20230713	142100	19286275	2895	2895	2895	2895	16
286	20230713	142000	19239955	2890	2890	2890	2890	0
287	20230713	141900	19239955	2890	2890	2890	2890	0
288	20230713	141800	19239955	2890	2890	2890	2890	0
289	20230713	141700	19239955	2890	2890	2890	2890	0
290	20230713	141600	19239955	2890	2890	2890	2890	0
291	20230713	141500	19239955	2890	2890	2890	2890	0
292	20230713	141400	19239955	2890	2890	2890	2890	35
293	20230713	141300	19138805	2895	2895	2895	2895	0
294	20230713	141200	19138805	2895	2895	2895	2895	0
295	20230713	141100	19138805	2895	2895	2895	2895	0
296	20230713	141000	19138805	2895	2895	2895	2895	0
297	20230713	140900	19138805	2895	2895	2895	2895	0
298	20230713	140800	19138805	2895	2895	2895	2895	0
299	20230713	140700	19138805	2895	2895	2895	2895	25
300	20230713	140600	19066430	2895	2895	2895	2895	0
301	20230713	140500	19066430	2895	2895	2895	2895	0
302	20230713	140400	19066430	2895	2895	2895	2895	0
303	20230713	140300	19066430	2895	2895	2895	2895	0
304	20230713	140200	19066430	2895	2895	2895	2895	0
305	20230713	140100	19066430	2895	2895	2895	2895	0
306	20230713	140000	19066430	2895	2895	2895	2895	0
307	20230713	135900	19066430	2895	2895	2895	2895	0
308	20230713	135800	19066430	2895	2895	2895	2895	0
309	20230713	135700	19066430	2895	2895	2895	2895	0
310	20230713	135600	19066430	2895	2895	2895	2895	0
311	20230713	135500	19066430	2895	2895	2895	2895	0
312	20230713	135400	19066430	2895	2895	2895	2895	0
313	20230713	135300	19066430	2895	2895	2895	2895	0
314	20230713	135200	19066430	2895	2895	2895	2895	0
315	20230713	135100	19066430	2895	2895	2895	2895	0
316	20230713	135000	19066430	2895	2895	2895	2895	0
317	20230713	134900	19066430	2895	2895	2895	2895	0
318	20230713	134800	19066430	2895	2895	2895	2895	0
319	20230713	134700	19066430	2895	2890	2895	2890	301
320	20230713	134600	18196440	2895	2895	2895	2895	0
321	20230713	134500	18196440	2895	2895	2895	2895	0
322	20230713	134400	18196440	2895	2895	2895	2895	0
323	20230713	134300	18196440	2895	2895	2895	2895	6
324	20230713	134200	18179070	2895	2895	2895	2895	0
325	20230713	134100	18179070	2895	2895	2895	2895	0
326	20230713	134000	18179070	2895	2895	2895	2895	0
327	20230713	133900	18179070	2895	2905	2905	2895	213
328	20230713	133800	17561930	2930	2930	2930	2930	0
329	20230713	133700	17561930	2930	2930	2930	2930	0
330	20230713	133600	17561930	2930	2930	2930	2930	0
331	20230713	133500	17561930	2930	2930	2930	2930	0
332	20230713	133400	17561930	2930	2930	2930	2930	0
333	20230713	133300	17561930	2930	2930	2930	2930	0
334	20230713	133200	17561930	2930	2930	2930	2930	0
335	20230713	133100	17561930	2930	2930	2930	2930	0
336	20230713	133000	17561930	2930	2930	2930	2930	1
337	20230713	132900	17559000	2930	2930	2930	2930	10
338	20230713	132800	17529700	2930	2930	2930	2930	0
339	20230713	132700	17529700	2930	2930	2930	2930	0
340	20230713	132600	17529700	2930	2930	2930	2930	0
341	20230713	132500	17529700	2930	2930	2930	2930	0
342	20230713	132400	17529700	2930	2930	2930	2930	0
343	20230713	132300	17529700	2930	2930	2930	2930	0
344	20230713	132200	17529700	2930	2930	2930	2930	0
345	20230713	132100	17529700	2930	2930	2930	2930	0
346	20230713	132000	17529700	2930	2930	2930	2930	0
347	20230713	131900	17529700	2930	2930	2930	2930	0
348	20230713	131800	17529700	2930	2930	2930	2930	0
349	20230713	131700	17529700	2930	2925	2930	2925	11
350	20230713	131600	17497520	2930	2930	2930	2930	0
351	20230713	131500	17497520	2930	2930	2930	2930	0
352	20230713	131400	17497520	2930	2930	2930	2930	0
353	20230713	131300	17497520	2930	2930	2930	2930	0
354	20230713	131200	17497520	2930	2930	2930	2930	0
355	20230713	131100	17497520	2930	2930	2930	2930	1
356	20230713	131000	17494590	2930	2930	2930	2930	0
357	20230713	130900	17494590	2930	2930	2930	2930	0
358	20230713	130800	17494590	2930	2925	2930	2925	5
359	20230713	130700	17479945	2925	2910	2925	2910	10
360	20230713	130600	17450830	2910	2910	2910	2910	0
361	20230713	130500	17450830	2910	2910	2910	2910	0
362	20230713	130400	17450830	2910	2910	2910	2910	0
363	20230713	130300	17450830	2910	2910	2910	2910	0
364	20230713	130200	17450830	2910	2910	2910	2910	0
365	20230713	130100	17450830	2910	2910	2910	2910	0
366	20230713	130000	17450830	2910	2910	2910	2910	0
367	20230713	125900	17450830	2910	2910	2910	2910	0
368	20230713	125800	17450830	2910	2910	2910	2910	0
369	20230713	125700	17450830	2910	2910	2910	2910	0
370	20230713	125600	17450830	2910	2910	2910	2910	0
371	20230713	125500	17450830	2910	2910	2910	2910	0
372	20230713	125400	17450830	2910	2910	2910	2910	0
373	20230713	125300	17450830	2910	2910	2910	2910	1
374	20230713	125200	17447920	2905	2905	2905	2905	0
375	20230713	125100	17447920	2905	2905	2905	2905	10
376	20230713	125000	17418870	2925	2925	2925	2925	0
377	20230713	124900	17418870	2925	2925	2925	2925	0
378	20230713	124800	17418870	2925	2925	2925	2925	0
379	20230713	124700	17418870	2925	2925	2925	2925	0
380	20230713	124600	17418870	2925	2925	2925	2925	0
381	20230713	124500	17418870	2925	2925	2925	2925	0
382	20230713	124400	17418870	2925	2925	2925	2925	0
383	20230713	124300	17418870	2925	2925	2925	2925	0
384	20230713	124200	17418870	2925	2925	2925	2925	0
385	20230713	124100	17418870	2925	2925	2925	2925	0
386	20230713	124000	17418870	2925	2925	2925	2925	3
387	20230713	123900	17410095	2925	2925	2925	2925	7
388	20230713	123800	17389620	2930	2930	2930	2930	0
389	20230713	123700	17389620	2930	2930	2930	2930	0
390	20230713	123600	17389620	2930	2930	2930	2930	0
391	20230713	123500	17389620	2930	2930	2930	2930	0
392	20230713	123400	17389620	2930	2930	2930	2930	0
393	20230713	123300	17389620	2930	2920	2930	2920	800
394	20230713	123200	15053530	2890	2890	2890	2890	0
395	20230713	123100	15053530	2890	2900	2900	2890	950
396	20230713	123000	12307455	2920	2920	2920	2920	0
397	20230713	122900	12307455	2920	2905	2920	2905	60
398	20230713	122800	12132810	2895	2895	2895	2895	0
399	20230713	122700	12132810	2895	2895	2895	2895	0
400	20230713	122600	12132810	2895	2895	2895	2895	0
401	20230713	122500	12132810	2895	2895	2895	2895	0
402	20230713	122400	12132810	2895	2895	2895	2895	0
403	20230713	122300	12132810	2895	2895	2895	2895	0
404	20230713	122200	12132810	2895	2895	2895	2895	0
405	20230713	122100	12132810	2895	2895	2895	2895	0
406	20230713	122000	12132810	2895	2895	2895	2895	10
407	20230713	121900	12103860	2920	2920	2920	2920	0
408	20230713	121800	12103860	2920	2920	2920	2920	1
409	20230713	121700	12100940	2920	2910	2920	2910	2
410	20230713	121600	12095110	2920	2920	2920	2920	0
411	20230713	121500	12095110	2920	2920	2920	2920	0
412	20230713	121400	12095110	2920	2920	2920	2920	0
413	20230713	121300	12095110	2920	2920	2920	2920	2
414	20230713	121200	12089270	2895	2895	2895	2895	0
415	20230713	121100	12089270	2895	2895	2895	2895	0
416	20230713	121000	12089270	2895	2895	2895	2895	0
417	20230713	120900	12089270	2895	2895	2895	2895	0
418	20230713	120800	12089270	2895	2900	2900	2895	1145
419	20230713	120700	8772540	2910	2910	2910	2910	0
420	20230713	120600	8772540	2910	2910	2910	2910	0
421	20230713	120500	8772540	2910	2910	2910	2910	166
422	20230713	120400	8289480	2915	2915	2915	2915	0
423	20230713	120300	8289480	2915	2915	2915	2915	0
424	20230713	120200	8289480	2915	2915	2915	2915	0
425	20230713	120100	8289480	2915	2915	2915	2915	0
426	20230713	120000	8289480	2915	2915	2915	2915	0
427	20230713	115900	8289480	2915	2915	2915	2915	1
428	20230713	115800	8286565	2910	2910	2910	2910	10
429	20230713	115700	8257465	2915	2915	2915	2915	0
430	20230713	115600	8257465	2915	2915	2915	2915	0
431	20230713	115500	8257465	2915	2915	2915	2915	0
432	20230713	115400	8257465	2915	2915	2915	2915	0
433	20230713	115300	8257465	2915	2915	2915	2915	0
434	20230713	115200	8257465	2915	2915	2915	2915	0
435	20230713	115100	8257465	2915	2915	2915	2915	0
436	20230713	115000	8257465	2915	2915	2915	2915	0
437	20230713	114900	8257465	2915	2915	2915	2915	70
438	20230713	114800	8053415	2910	2910	2910	2910	0
439	20230713	114700	8053415	2910	2910	2910	2910	0
440	20230713	114600	8053415	2910	2910	2910	2910	0
441	20230713	114500	8053415	2910	2910	2910	2910	9
442	20230713	114400	8027225	2910	2910	2910	2910	0
443	20230713	114300	8027225	2910	2910	2910	2910	10
444	20230713	114200	7998125	2915	2915	2915	2915	0
445	20230713	114100	7998125	2915	2915	2915	2915	0
446	20230713	114000	7998125	2915	2915	2915	2915	0
447	20230713	113900	7998125	2915	2915	2915	2915	0
448	20230713	113800	7998125	2915	2915	2915	2915	0
449	20230713	113700	7998125	2915	2915	2915	2915	0
450	20230713	113600	7998125	2915	2915	2915	2915	0
451	20230713	113500	7998125	2915	2915	2915	2915	0
452	20230713	113400	7998125	2915	2915	2915	2915	0
453	20230713	113300	7998125	2915	2915	2915	2915	0
454	20230713	113200	7998125	2915	2915	2915	2915	0
455	20230713	113100	7998125	2915	2915	2915	2915	0
456	20230713	113000	7998125	2915	2915	2915	2915	0
457	20230713	112900	7998125	2915	2915	2915	2915	0
458	20230713	112800	7998125	2915	2915	2915	2915	0
459	20230713	112700	7998125	2915	2915	2915	2915	0
460	20230713	112600	7998125	2915	2915	2915	2915	0
461	20230713	112500	7998125	2915	2915	2915	2915	0
462	20230713	112400	7998125	2915	2915	2915	2915	0
463	20230713	112300	7998125	2915	2915	2915	2915	0
464	20230713	112200	7998125	2915	2915	2915	2915	0
465	20230713	112100	7998125	2915	2915	2915	2915	0
466	20230713	112000	7998125	2915	2915	2915	2915	0
467	20230713	111900	7998125	2915	2915	2915	2915	0
468	20230713	111800	7998125	2915	2915	2915	2915	0
469	20230713	111700	7998125	2915	2915	2915	2915	0
470	20230713	111600	7998125	2915	2915	2915	2915	0
471	20230713	111500	7998125	2915	2915	2915	2915	0
472	20230713	111400	7998125	2915	2915	2915	2915	0
473	20230713	111300	7998125	2915	2915	2915	2915	0
474	20230713	111200	7998125	2915	2915	2915	2915	0
475	20230713	111100	7998125	2915	2915	2915	2915	100
476	20230713	111000	7706625	2915	2915	2915	2915	0
477	20230713	110900	7706625	2915	2915	2915	2915	0
478	20230713	110800	7706625	2915	2915	2915	2915	0
479	20230713	110700	7706625	2915	2915	2915	2915	0
480	20230713	110600	7706625	2915	2915	2915	2915	0
481	20230713	110500	7706625	2915	2915	2915	2915	0
482	20230713	110400	7706625	2915	2915	2915	2915	1
483	20230713	110300	7703710	2910	2910	2910	2910	0
484	20230713	110200	7703710	2910	2910	2910	2910	0
485	20230713	110100	7703710	2910	2910	2910	2910	0
486	20230713	110000	7703710	2910	2910	2910	2910	0
487	20230713	105900	7703710	2910	2910	2910	2910	0
488	20230713	105800	7703710	2910	2910	2910	2910	0
489	20230713	105700	7703710	2910	2910	2910	2910	201
490	20230713	105600	7118800	2910	2910	2910	2910	0
491	20230713	105500	7118800	2910	2910	2910	2910	0
492	20230713	105400	7118800	2910	2910	2910	2910	0
493	20230713	105300	7118800	2910	2910	2910	2910	0
494	20230713	105200	7118800	2910	2910	2910	2910	0
495	20230713	105100	7118800	2910	2910	2910	2910	0
496	20230713	105000	7118800	2910	2910	2910	2910	0
497	20230713	104900	7118800	2910	2910	2910	2910	0
498	20230713	104800	7118800	2910	2910	2910	2910	0
499	20230713	104700	7118800	2910	2910	2910	2910	0
500	20230713	104600	7118800	2910	2910	2910	2910	0
501	20230713	104500	7118800	2910	2910	2910	2910	0
502	20230713	104400	7118800	2910	2910	2910	2910	0
503	20230713	104300	7118800	2910	2910	2910	2910	0
504	20230713	104200	7118800	2910	2910	2910	2910	1
505	20230713	104100	7115890	2910	2910	2910	2910	0
506	20230713	104000	7115890	2910	2910	2910	2910	0
507	20230713	103900	7115890	2910	2910	2910	2910	0
508	20230713	103800	7115890	2910	2910	2910	2910	0
509	20230713	103700	7115890	2910	2910	2910	2910	0
510	20230713	103600	7115890	2910	2910	2910	2910	0
511	20230713	103500	7115890	2910	2910	2910	2910	0
512	20230713	103400	7115890	2910	2910	2910	2910	0
513	20230713	103300	7115890	2910	2910	2910	2910	0
514	20230713	103200	7115890	2910	2910	2910	2910	0
515	20230713	103100	7115890	2910	2910	2910	2910	0
516	20230713	103000	7115890	2910	2910	2910	2910	0
517	20230713	102900	7115890	2910	2910	2910	2910	0
518	20230713	102800	7115890	2910	2910	2910	2910	300
519	20230713	102700	6242890	2910	2910	2910	2910	0
520	20230713	102600	6242890	2910	2910	2910	2910	0
521	20230713	102500	6242890	2910	2910	2910	2910	0
522	20230713	102400	6242890	2910	2910	2910	2910	0
523	20230713	102300	6242890	2910	2910	2910	2910	0
524	20230713	102200	6242890	2910	2910	2910	2910	0
525	20230713	102100	6242890	2910	2910	2910	2910	5
526	20230713	102000	6228340	2915	2915	2915	2915	0
527	20230713	101900	6228340	2915	2915	2915	2915	0
528	20230713	101800	6228340	2915	2915	2915	2915	0
529	20230713	101700	6228340	2915	2915	2915	2915	0
530	20230713	101600	6228340	2915	2915	2915	2915	0
531	20230713	101500	6228340	2915	2915	2915	2915	1
532	20230713	101400	6225425	2915	2885	2915	2885	545
533	20230713	101300	4647380	2885	2885	2885	2885	0
534	20230713	101200	4647380	2885	2885	2885	2885	0
535	20230713	101100	4647380	2885	2885	2885	2885	0
536	20230713	101000	4647380	2885	2885	2885	2885	0
537	20230713	100900	4647380	2885	2885	2885	2885	0
538	20230713	100800	4647380	2885	2885	2885	2885	0
539	20230713	100700	4647380	2885	2885	2885	2885	0
540	20230713	100600	4647380	2885	2885	2885	2885	0
541	20230713	100500	4647380	2885	2885	2885	2885	0
542	20230713	100400	4647380	2885	2885	2885	2885	0
543	20230713	100300	4647380	2885	2885	2885	2885	0
544	20230713	100200	4647380	2885	2885	2885	2885	300
545	20230713	100100	3781880	2885	2885	2885	2885	0
546	20230713	100000	3781880	2885	2885	2885	2885	0
547	20230713	095900	3781880	2885	2885	2885	2885	0
548	20230713	095800	3781880	2885	2885	2885	2885	0
549	20230713	095700	3781880	2885	2885	2885	2885	0
550	20230713	095600	3781880	2885	2885	2885	2885	0
551	20230713	095500	3781880	2885	2880	2885	2880	149
552	20230713	095400	3352245	2885	2885	2885	2885	0
553	20230713	095300	3352245	2885	2885	2885	2885	0
554	20230713	095200	3352245	2885	2885	2885	2885	0
555	20230713	095100	3352245	2885	2885	2885	2885	0
556	20230713	095000	3352245	2885	2885	2885	2885	0
557	20230713	094900	3352245	2885	2885	2885	2885	0
558	20230713	094800	3352245	2885	2885	2885	2885	0
559	20230713	094700	3352245	2885	2885	2885	2885	17
560	20230713	094600	3303200	2885	2885	2885	2885	0
561	20230713	094500	3303200	2885	2885	2885	2885	0
562	20230713	094400	3303200	2885	2885	2885	2885	0
563	20230713	094300	3303200	2885	2885	2885	2885	0
564	20230713	094200	3303200	2885	2885	2885	2885	0
565	20230713	094100	3303200	2885	2885	2885	2885	0
566	20230713	094000	3303200	2885	2885	2885	2885	0
567	20230713	093900	3303200	2885	2885	2885	2885	0
568	20230713	093800	3303200	2885	2885	2885	2885	0
569	20230713	093700	3303200	2885	2885	2885	2885	4
570	20230713	093600	3291660	2885	2885	2885	2885	20
571	20230713	093500	3233960	2885	2885	2885	2885	0
572	20230713	093400	3233960	2885	2885	2885	2885	2
573	20230713	093300	3228190	2910	2895	2910	2895	600
574	20230713	093200	1482205	2910	2910	2910	2910	0
575	20230713	093100	1482205	2910	2910	2910	2910	1
576	20230713	093000	1479295	2910	2890	2910	2890	300
577	20230713	092900	606315	2910	2910	2910	2910	0
578	20230713	092800	606315	2910	2910	2910	2910	0
579	20230713	092700	606315	2910	2910	2910	2910	0
580	20230713	092600	606315	2910	2910	2910	2910	0
581	20230713	092500	606315	2910	2910	2910	2910	0
582	20230713	092400	606315	2910	2910	2910	2910	0
583	20230713	092300	606315	2910	2910	2910	2910	0
584	20230713	092200	606315	2910	2910	2910	2910	0
585	20230713	092100	606315	2910	2910	2910	2910	1
586	20230713	092000	603405	2915	2915	2915	2915	0
587	20230713	091900	603405	2915	2915	2915	2915	200
588	20230713	091800	20405	2915	2915	2915	2915	0
589	20230713	091700	20405	2915	2915	2915	2915	1
590	20230713	091600	17490	2915	2915	2915	2915	0
591	20230713	091500	17490	2915	2915	2915	2915	0
592	20230713	091400	17490	2915	2915	2915	2915	0
593	20230713	091300	17490	2915	2915	2915	2915	0
594	20230713	091200	17490	2915	2915	2915	2915	0
595	20230713	091100	17490	2915	2915	2915	2915	0
596	20230713	091000	17490	2915	2915	2915	2915	0
597	20230713	090900	17490	2915	2915	2915	2915	0
598	20230713	090800	17490	2915	2915	2915	2915	0
599	20230713	090700	17490	2915	2915	2915	2915	0
600	20230713	090600	17490	2915	2915	2915	2915	0
601	20230713	090500	17490	2915	2915	2915	2915	0
602	20230713	090400	17490	2915	2915	2915	2915	0
603	20230713	090300	17490	2915	2915	2915	2915	0
604	20230713	090200	17490	2915	2915	2915	2915	0
605	20230713	090100	17490	2915	2915	2915	2915	0
606	20230713	090000	17490	2915	2915	2915	2915	6