KissMeData/036710/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	191400	200629665	2930	2930	2930	2930	6020
3	20230712	191300	200629665	2930	2930	2930	2930	0
4	20230712	191200	200629665	2930	2930	2930	2930	0
5	20230712	191100	200629665	2930	2930	2930	2930	0
6	20230712	191000	200629665	2930	2930	2930	2930	0
7	20230712	190900	200629665	2930	2930	2930	2930	0
8	20230712	190800	200629665	2930	2930	2930	2930	0
9	20230712	190700	200629665	2930	2930	2930	2930	0
10	20230712	190600	200629665	2930	2930	2930	2930	0
11	20230712	190500	200629665	2930	2930	2930	2930	0
12	20230712	190400	200629665	2930	2930	2930	2930	0
13	20230712	190300	200629665	2930	2930	2930	2930	0
14	20230712	190200	200629665	2930	2930	2930	2930	0
15	20230712	190100	200629665	2930	2930	2930	2930	0
16	20230712	190000	200629665	2930	2930	2930	2930	0
17	20230712	185900	200629665	2930	2930	2930	2930	0
18	20230712	185800	200629665	2930	2930	2930	2930	0
19	20230712	185700	200629665	2930	2930	2930	2930	0
20	20230712	185600	200629665	2930	2930	2930	2930	0
21	20230712	185500	200629665	2930	2930	2930	2930	0
22	20230712	185400	200629665	2930	2930	2930	2930	0
23	20230712	185300	200629665	2930	2930	2930	2930	0
24	20230712	185200	200629665	2930	2930	2930	2930	0
25	20230712	185100	200629665	2930	2930	2930	2930	0
26	20230712	185000	200629665	2930	2930	2930	2930	0
27	20230712	184900	200629665	2930	2930	2930	2930	0
28	20230712	184800	200629665	2930	2930	2930	2930	0
29	20230712	184700	200629665	2930	2930	2930	2930	0
30	20230712	184600	200629665	2930	2930	2930	2930	0
31	20230712	184500	200629665	2930	2930	2930	2930	0
32	20230712	184400	200629665	2930	2930	2930	2930	6020
33	20230712	184300	200629665	2930	2930	2930	2930	0
34	20230712	184200	200629665	2930	2930	2930	2930	0
35	20230712	184100	200629665	2930	2930	2930	2930	0
36	20230712	184000	200629665	2930	2930	2930	2930	0
37	20230712	183900	200629665	2930	2930	2930	2930	0
38	20230712	183800	200629665	2930	2930	2930	2930	0
39	20230712	183700	200629665	2930	2930	2930	2930	0
40	20230712	183600	200629665	2930	2930	2930	2930	0
41	20230712	183500	200629665	2930	2930	2930	2930	0
42	20230712	183400	200629665	2930	2930	2930	2930	0
43	20230712	183300	200629665	2930	2930	2930	2930	0
44	20230712	183200	200629665	2930	2930	2930	2930	0
45	20230712	183100	200629665	2930	2930	2930	2930	0
46	20230712	183000	200629665	2930	2930	2930	2930	0
47	20230712	182900	200629665	2930	2930	2930	2930	0
48	20230712	182800	200629665	2930	2930	2930	2930	0
49	20230712	182700	200629665	2930	2930	2930	2930	0
50	20230712	182600	200629665	2930	2930	2930	2930	0
51	20230712	182500	200629665	2930	2930	2930	2930	0
52	20230712	182400	200629665	2930	2930	2930	2930	0
53	20230712	182300	200629665	2930	2930	2930	2930	0
54	20230712	182200	200629665	2930	2930	2930	2930	0
55	20230712	182100	200629665	2930	2930	2930	2930	0
56	20230712	182000	200629665	2930	2930	2930	2930	0
57	20230712	181900	200629665	2930	2930	2930	2930	0
58	20230712	181800	200629665	2930	2930	2930	2930	0
59	20230712	181700	200629665	2930	2930	2930	2930	0
60	20230712	181600	200629665	2930	2930	2930	2930	0
61	20230712	181500	200629665	2930	2930	2930	2930	0
62	20230712	181400	200629665	2930	2930	2930	2930	6020
63	20230712	181300	200629665	2930	2930	2930	2930	0
64	20230712	181200	200629665	2930	2930	2930	2930	0
65	20230712	181100	200629665	2930	2930	2930	2930	0
66	20230712	181000	200629665	2930	2930	2930	2930	0
67	20230712	180900	200629665	2930	2930	2930	2930	0
68	20230712	180800	200629665	2930	2930	2930	2930	0
69	20230712	180700	200629665	2930	2930	2930	2930	0
70	20230712	180600	200629665	2930	2930	2930	2930	0
71	20230712	180500	200629665	2930	2930	2930	2930	0
72	20230712	180400	200629665	2930	2930	2930	2930	0
73	20230712	180300	200629665	2930	2930	2930	2930	0
74	20230712	180200	200629665	2930	2930	2930	2930	0
75	20230712	180100	200629665	2930	2930	2930	2930	0
76	20230712	180000	200629665	2930	2930	2930	2930	0
77	20230712	175900	200629665	2930	2930	2930	2930	0
78	20230712	175800	200629665	2930	2930	2930	2930	0
79	20230712	175700	200629665	2930	2930	2930	2930	0
80	20230712	175600	200629665	2930	2930	2930	2930	0
81	20230712	175500	200629665	2930	2930	2930	2930	0
82	20230712	175400	200629665	2930	2930	2930	2930	0
83	20230712	175300	200629665	2930	2930	2930	2930	0
84	20230712	175200	200629665	2930	2930	2930	2930	0
85	20230712	175100	200629665	2930	2930	2930	2930	0
86	20230712	175000	200629665	2930	2930	2930	2930	0
87	20230712	174900	200629665	2930	2930	2930	2930	0
88	20230712	174800	200629665	2930	2930	2930	2930	0
89	20230712	174700	200629665	2930	2930	2930	2930	0
90	20230712	174600	200629665	2930	2930	2930	2930	0
91	20230712	174500	200629665	2930	2930	2930	2930	0
92	20230712	174400	200629665	2930	2930	2930	2930	6020
93	20230712	174300	200629665	2930	2930	2930	2930	0
94	20230712	174200	200629665	2930	2930	2930	2930	0
95	20230712	174100	200629665	2930	2930	2930	2930	0
96	20230712	174000	200629665	2930	2930	2930	2930	0
97	20230712	173900	200629665	2930	2930	2930	2930	0
98	20230712	173800	200629665	2930	2930	2930	2930	0
99	20230712	173700	200629665	2930	2930	2930	2930	0
100	20230712	173600	200629665	2930	2930	2930	2930	0
101	20230712	173500	200629665	2930	2930	2930	2930	0
102	20230712	173400	200629665	2930	2930	2930	2930	0
103	20230712	173300	200629665	2930	2930	2930	2930	0
104	20230712	173200	200629665	2930	2930	2930	2930	0
105	20230712	173100	200629665	2930	2930	2930	2930	0
106	20230712	173000	200629665	2930	2930	2930	2930	0
107	20230712	172900	200629665	2930	2930	2930	2930	0
108	20230712	172800	200629665	2930	2930	2930	2930	0
109	20230712	172700	200629665	2930	2930	2930	2930	0
110	20230712	172600	200629665	2930	2930	2930	2930	0
111	20230712	172500	200629665	2930	2930	2930	2930	0
112	20230712	172400	200629665	2930	2930	2930	2930	0
113	20230712	172300	200629665	2930	2930	2930	2930	0
114	20230712	172200	200629665	2930	2930	2930	2930	0
115	20230712	172100	200629665	2930	2930	2930	2930	0
116	20230712	172000	200629665	2930	2930	2930	2930	0
117	20230712	171900	200629665	2930	2930	2930	2930	0
118	20230712	171800	200629665	2930	2930	2930	2930	0
119	20230712	171700	200629665	2930	2930	2930	2930	0
120	20230712	171600	200629665	2930	2930	2930	2930	0
121	20230712	171500	200629665	2930	2930	2930	2930	0
122	20230712	171400	200629665	2930	2930	2930	2930	6020
123	20230712	171300	200629665	2930	2930	2930	2930	0
124	20230712	171200	200629665	2930	2930	2930	2930	0
125	20230712	171100	200629665	2930	2930	2930	2930	0
126	20230712	171000	200629665	2930	2930	2930	2930	0
127	20230712	170900	200629665	2930	2930	2930	2930	0
128	20230712	170800	200629665	2930	2930	2930	2930	0
129	20230712	170700	200629665	2930	2930	2930	2930	0
130	20230712	170600	200629665	2930	2930	2930	2930	0
131	20230712	170500	200629665	2930	2930	2930	2930	0
132	20230712	170400	200629665	2930	2930	2930	2930	0
133	20230712	170300	200629665	2930	2930	2930	2930	0
134	20230712	170200	200629665	2930	2930	2930	2930	0
135	20230712	170100	200629665	2930	2930	2930	2930	0
136	20230712	170000	200629665	2930	2930	2930	2930	0
137	20230712	165900	200629665	2930	2930	2930	2930	0
138	20230712	165800	200629665	2930	2930	2930	2930	0
139	20230712	165700	200629665	2930	2930	2930	2930	0
140	20230712	165600	200629665	2930	2930	2930	2930	0
141	20230712	165500	200629665	2930	2930	2930	2930	0
142	20230712	165400	200629665	2930	2930	2930	2930	0
143	20230712	165300	200629665	2930	2930	2930	2930	0
144	20230712	165200	200629665	2930	2930	2930	2930	0
145	20230712	165100	200629665	2930	2930	2930	2930	0
146	20230712	165000	200629665	2930	2930	2930	2930	0
147	20230712	164900	200629665	2930	2930	2930	2930	0
148	20230712	164800	200629665	2930	2930	2930	2930	0
149	20230712	164700	200629665	2930	2930	2930	2930	0
150	20230712	164600	200629665	2930	2930	2930	2930	0
151	20230712	164500	200629665	2930	2930	2930	2930	0
152	20230712	164400	200629665	2930	2930	2930	2930	6020
153	20230712	164300	200629665	2930	2930	2930	2930	0
154	20230712	164200	200629665	2930	2930	2930	2930	0
155	20230712	164100	200629665	2930	2930	2930	2930	0
156	20230712	164000	200629665	2930	2930	2930	2930	0
157	20230712	163900	200629665	2930	2930	2930	2930	0
158	20230712	163800	200629665	2930	2930	2930	2930	0
159	20230712	163700	200629665	2930	2930	2930	2930	0
160	20230712	163600	200629665	2930	2930	2930	2930	0
161	20230712	163500	200629665	2930	2930	2930	2930	0
162	20230712	163400	200629665	2930	2930	2930	2930	0
163	20230712	163300	200629665	2930	2930	2930	2930	0
164	20230712	163200	200629665	2930	2930	2930	2930	0
165	20230712	163100	200629665	2930	2930	2930	2930	0
166	20230712	163000	200629665	2930	2930	2930	2930	0
167	20230712	162900	200629665	2930	2930	2930	2930	0
168	20230712	162800	200629665	2930	2930	2930	2930	0
169	20230712	162700	200629665	2930	2930	2930	2930	0
170	20230712	162600	200629665	2930	2930	2930	2930	0
171	20230712	162500	200629665	2930	2930	2930	2930	0
172	20230712	162400	200629665	2930	2930	2930	2930	0
173	20230712	162300	200629665	2930	2930	2930	2930	0
174	20230712	162200	200629665	2930	2930	2930	2930	0
175	20230712	162100	200629665	2930	2930	2930	2930	0
176	20230712	162000	200629665	2930	2930	2930	2930	0
177	20230712	161900	200629665	2930	2930	2930	2930	0
178	20230712	161800	200629665	2930	2930	2930	2930	0
179	20230712	161700	200629665	2930	2930	2930	2930	0
180	20230712	161600	200629665	2930	2930	2930	2930	0
181	20230712	161500	200629665	2930	2930	2930	2930	0
182	20230712	161400	200629665	2930	2930	2930	2930	6020
183	20230712	161300	200629665	2930	2930	2930	2930	0
184	20230712	161200	200629665	2930	2930	2930	2930	0
185	20230712	161100	200629665	2930	2930	2930	2930	0
186	20230712	161000	200629665	2930	2930	2930	2930	0
187	20230712	160900	200629665	2930	2930	2930	2930	0
188	20230712	160800	200629665	2930	2930	2930	2930	0
189	20230712	160700	200629665	2930	2930	2930	2930	0
190	20230712	160600	200629665	2930	2930	2930	2930	0
191	20230712	160500	200629665	2930	2930	2930	2930	0
192	20230712	160400	200629665	2930	2930	2930	2930	0
193	20230712	160300	200629665	2930	2930	2930	2930	0
194	20230712	160200	200629665	2930	2930	2930	2930	0
195	20230712	160100	200629665	2930	2930	2930	2930	0
196	20230712	160000	200629665	2930	2930	2930	2930	0
197	20230712	155900	200629665	2930	2930	2930	2930	0
198	20230712	155800	200629665	2930	2930	2930	2930	0
199	20230712	155700	200629665	2930	2930	2930	2930	0
200	20230712	155600	200629665	2930	2930	2930	2930	0
201	20230712	155500	200629665	2930	2930	2930	2930	0
202	20230712	155400	200629665	2930	2930	2930	2930	0
203	20230712	155300	200629665	2930	2930	2930	2930	0
204	20230712	155200	200629665	2930	2930	2930	2930	0
205	20230712	155100	200629665	2930	2930	2930	2930	0
206	20230712	155000	200629665	2930	2930	2930	2930	0
207	20230712	154900	200629665	2930	2930	2930	2930	0
208	20230712	154800	200629665	2930	2930	2930	2930	0
209	20230712	154700	200629665	2930	2930	2930	2930	0
210	20230712	154600	200629665	2930	2930	2930	2930	0
211	20230712	154500	200629665	2930	2930	2930	2930	0
212	20230712	154400	200629665	2930	2930	2930	2930	6020
213	20230712	154300	200629665	2930	2930	2930	2930	0
214	20230712	154200	200629665	2930	2930	2930	2930	0
215	20230712	154100	200629665	2930	2930	2930	2930	0
216	20230712	154000	200629665	2930	2930	2930	2930	0
217	20230712	153900	200629665	2930	2930	2930	2930	0
218	20230712	153800	200629665	2930	2930	2930	2930	0
219	20230712	153700	200629665	2930	2930	2930	2930	0
220	20230712	153600	200629665	2930	2930	2930	2930	0
221	20230712	153500	200629665	2930	2930	2930	2930	0
222	20230712	153400	200629665	2930	2930	2930	2930	0
223	20230712	153300	200629665	2930	2930	2930	2930	0
224	20230712	153200	200629665	2930	2930	2930	2930	0
225	20230712	153100	200629665	2930	2930	2930	2930	0
226	20230712	153000	200629665	2930	2930	2930	2930	6020
227	20230712	152900	182991065	2920	2920	2920	2920	0
228	20230712	152800	182991065	2920	2920	2920	2920	0
229	20230712	152700	182991065	2920	2920	2920	2920	0
230	20230712	152600	182991065	2920	2920	2920	2920	0
231	20230712	152500	182991065	2920	2920	2920	2920	0
232	20230712	152400	182991065	2920	2920	2920	2920	0
233	20230712	152300	182991065	2920	2920	2920	2920	0
234	20230712	152200	182991065	2920	2920	2920	2920	0
235	20230712	152100	182991065	2920	2920	2920	2920	0
236	20230712	152000	182991065	2920	2920	2920	2920	0
237	20230712	151900	182991065	2920	2920	2920	2920	16
238	20230712	151800	182944345	2920	2915	2920	2915	424
239	20230712	151700	181708345	2910	2910	2910	2910	0
240	20230712	151600	181708345	2910	2910	2910	2910	4
241	20230712	151500	181696705	2915	2915	2915	2915	0
242	20230712	151400	181696705	2915	2915	2915	2915	0
243	20230712	151300	181696705	2915	2915	2915	2915	0
244	20230712	151200	181696705	2915	2915	2915	2915	100
245	20230712	151100	181405205	2915	2915	2915	2915	11
246	20230712	151000	181373140	2910	2910	2910	2910	330
247	20230712	150900	180412840	2905	2905	2905	2905	3000
248	20230712	150800	171697840	2905	2905	2905	2905	0
249	20230712	150700	171697840	2905	2905	2905	2905	1100
250	20230712	150600	168502340	2905	2905	2905	2905	0
251	20230712	150500	168502340	2905	2905	2905	2905	0
252	20230712	150400	168502340	2905	2905	2905	2905	0
253	20230712	150300	168502340	2905	2905	2905	2905	500
254	20230712	150200	167049840	2905	2905	2905	2905	0
255	20230712	150100	167049840	2905	2905	2905	2905	990
256	20230712	150000	164173890	2900	2900	2900	2900	4
257	20230712	145900	164162290	2900	2900	2900	2900	0
258	20230712	145800	164162290	2900	2900	2900	2900	0
259	20230712	145700	164162290	2900	2900	2900	2900	0
260	20230712	145600	164162290	2900	2900	2900	2900	11
261	20230712	145500	164130390	2900	2900	2900	2900	0
262	20230712	145400	164130390	2900	2900	2900	2900	0
263	20230712	145300	164130390	2900	2900	2900	2900	0
264	20230712	145200	164130390	2900	2900	2900	2900	50
265	20230712	145100	163985390	2900	2900	2900	2900	0
266	20230712	145000	163985390	2900	2900	2900	2900	0
267	20230712	144900	163985390	2900	2900	2900	2900	0
268	20230712	144800	163985390	2900	2900	2900	2900	0
269	20230712	144700	163985390	2900	2900	2900	2900	0
270	20230712	144600	163985390	2900	2900	2900	2900	20
271	20230712	144500	163927390	2900	2900	2900	2900	10
272	20230712	144400	163898390	2900	2900	2900	2900	0
273	20230712	144300	163898390	2900	2900	2900	2900	0
274	20230712	144200	163898390	2900	2900	2900	2900	0
275	20230712	144100	163898390	2900	2900	2900	2900	0
276	20230712	144000	163898390	2900	2900	2900	2900	0
277	20230712	143900	163898390	2900	2900	2900	2900	0
278	20230712	143800	163898390	2900	2900	2900	2900	0
279	20230712	143700	163898390	2900	2900	2900	2900	500
280	20230712	143600	162448390	2905	2905	2905	2905	0
281	20230712	143500	162448390	2905	2905	2905	2905	0
282	20230712	143400	162448390	2905	2905	2905	2905	0
283	20230712	143300	162448390	2905	2905	2905	2905	0
284	20230712	143200	162448390	2905	2905	2905	2905	10
285	20230712	143100	162419340	2905	2905	2905	2905	0
286	20230712	143000	162419340	2905	2905	2905	2905	1000
287	20230712	142900	159514340	2900	2900	2900	2900	0
288	20230712	142800	159514340	2900	2900	2900	2900	100
289	20230712	142700	159224340	2910	2910	2910	2910	0
290	20230712	142600	159224340	2910	2910	2910	2910	0
291	20230712	142500	159224340	2910	2910	2910	2910	0
292	20230712	142400	159224340	2910	2910	2910	2910	0
293	20230712	142300	159224340	2910	2910	2910	2910	0
294	20230712	142200	159224340	2910	2910	2910	2910	103
295	20230712	142100	158924610	2910	2910	2910	2910	0
296	20230712	142000	158924610	2910	2910	2910	2910	0
297	20230712	141900	158924610	2910	2910	2910	2910	0
298	20230712	141800	158924610	2910	2910	2910	2910	0
299	20230712	141700	158924610	2910	2910	2910	2910	0
300	20230712	141600	158924610	2910	2910	2910	2910	5
301	20230712	141500	158910060	2910	2910	2910	2910	0
302	20230712	141400	158910060	2910	2910	2910	2910	3
303	20230712	141300	158901330	2905	2905	2905	2905	0
304	20230712	141200	158901330	2905	2905	2905	2905	0
305	20230712	141100	158901330	2905	2905	2905	2905	0
306	20230712	141000	158901330	2905	2905	2905	2905	0
307	20230712	140900	158901330	2905	2905	2905	2905	0
308	20230712	140800	158901330	2905	2905	2905	2905	0
309	20230712	140700	158901330	2905	2905	2905	2905	0
310	20230712	140600	158901330	2905	2905	2905	2905	0
311	20230712	140500	158901330	2905	2905	2905	2905	0
312	20230712	140400	158901330	2905	2905	2905	2905	0
313	20230712	140300	158901330	2905	2905	2905	2905	36
314	20230712	140200	158796750	2905	2905	2905	2905	0
315	20230712	140100	158796750	2905	2905	2905	2905	0
316	20230712	140000	158796750	2905	2905	2905	2905	0
317	20230712	135900	158796750	2905	2905	2905	2905	0
318	20230712	135800	158796750	2905	2905	2905	2905	0
319	20230712	135700	158796750	2905	2905	2905	2905	0
320	20230712	135600	158796750	2905	2905	2905	2905	0
321	20230712	135500	158796750	2905	2905	2905	2905	0
322	20230712	135400	158796750	2905	2905	2905	2905	68
323	20230712	135300	158599210	2905	2905	2905	2905	0
324	20230712	135200	158599210	2905	2905	2905	2905	2
325	20230712	135100	158593400	2905	2905	2905	2905	0
326	20230712	135000	158593400	2905	2905	2905	2905	0
327	20230712	134900	158593400	2905	2905	2905	2905	0
328	20230712	134800	158593400	2905	2905	2905	2905	0
329	20230712	134700	158593400	2905	2905	2905	2905	0
330	20230712	134600	158593400	2905	2905	2905	2905	0
331	20230712	134500	158593400	2905	2905	2905	2905	0
332	20230712	134400	158593400	2905	2905	2905	2905	0
333	20230712	134300	158593400	2905	2905	2905	2905	0
334	20230712	134200	158593400	2905	2905	2905	2905	4
335	20230712	134100	158581780	2905	2905	2905	2905	0
336	20230712	134000	158581780	2905	2905	2905	2905	3
337	20230712	133900	158573065	2895	2895	2895	2895	0
338	20230712	133800	158573065	2895	2895	2895	2895	0
339	20230712	133700	158573065	2895	2895	2895	2895	0
340	20230712	133600	158573065	2895	2895	2895	2895	0
341	20230712	133500	158573065	2895	2895	2895	2895	0
342	20230712	133400	158573065	2895	2895	2895	2895	0
343	20230712	133300	158573065	2895	2895	2895	2895	0
344	20230712	133200	158573065	2895	2895	2895	2895	0
345	20230712	133100	158573065	2895	2895	2895	2895	0
346	20230712	133000	158573065	2895	2895	2895	2895	1010
347	20230712	132900	155649115	2905	2905	2905	2905	0
348	20230712	132800	155649115	2905	2905	2905	2905	0
349	20230712	132700	155649115	2905	2905	2905	2905	100
350	20230712	132600	155358615	2905	2905	2905	2905	0
351	20230712	132500	155358615	2905	2905	2905	2905	0
352	20230712	132400	155358615	2905	2905	2905	2905	0
353	20230712	132300	155358615	2905	2905	2905	2905	0
354	20230712	132200	155358615	2905	2905	2905	2905	0
355	20230712	132100	155358615	2905	2905	2905	2905	0
356	20230712	132000	155358615	2905	2905	2905	2905	0
357	20230712	131900	155358615	2905	2905	2905	2905	0
358	20230712	131800	155358615	2905	2905	2905	2905	0
359	20230712	131700	155358615	2905	2905	2905	2905	0
360	20230712	131600	155358615	2905	2905	2905	2905	0
361	20230712	131500	155358615	2905	2905	2905	2905	0
362	20230712	131400	155358615	2905	2905	2905	2905	0
363	20230712	131300	155358615	2905	2905	2905	2905	0
364	20230712	131200	155358615	2905	2905	2905	2905	0
365	20230712	131100	155358615	2905	2905	2905	2905	0
366	20230712	131000	155358615	2905	2905	2905	2905	0
367	20230712	130900	155358615	2905	2905	2905	2905	0
368	20230712	130800	155358615	2905	2905	2905	2905	0
369	20230712	130700	155358615	2905	2905	2905	2905	4
370	20230712	130600	155346995	2905	2905	2905	2905	0
371	20230712	130500	155346995	2905	2905	2905	2905	0
372	20230712	130400	155346995	2905	2905	2905	2905	0
373	20230712	130300	155346995	2905	2900	2905	2900	100
374	20230712	130200	155056500	2900	2900	2900	2900	0
375	20230712	130100	155056500	2900	2900	2900	2900	49
376	20230712	130000	154914400	2900	2900	2900	2900	0
377	20230712	125900	154914400	2900	2900	2900	2900	1
378	20230712	125800	154911500	2910	2910	2910	2910	0
379	20230712	125700	154911500	2910	2910	2910	2910	0
380	20230712	125600	154911500	2910	2910	2910	2910	0
381	20230712	125500	154911500	2910	2910	2910	2910	0
382	20230712	125400	154911500	2910	2910	2910	2910	0
383	20230712	125300	154911500	2910	2910	2910	2910	0
384	20230712	125200	154911500	2910	2910	2910	2910	0
385	20230712	125100	154911500	2910	2910	2910	2910	0
386	20230712	125000	154911500	2910	2910	2910	2910	0
387	20230712	124900	154911500	2910	2910	2910	2910	0
388	20230712	124800	154911500	2910	2910	2910	2910	0
389	20230712	124700	154911500	2910	2910	2910	2910	0
390	20230712	124600	154911500	2910	2910	2910	2910	0
391	20230712	124500	154911500	2910	2910	2910	2910	0
392	20230712	124400	154911500	2910	2910	2910	2910	1
393	20230712	124300	154908590	2890	2890	2890	2890	0
394	20230712	124200	154908590	2890	2890	2890	2890	0
395	20230712	124100	154908590	2890	2890	2890	2890	0
396	20230712	124000	154908590	2890	2890	2890	2890	0
397	20230712	123900	154908590	2890	2890	2890	2890	0
398	20230712	123800	154908590	2890	2890	2890	2890	0
399	20230712	123700	154908590	2890	2890	2890	2890	0
400	20230712	123600	154908590	2890	2890	2890	2890	0
401	20230712	123500	154908590	2890	2890	2890	2890	0
402	20230712	123400	154908590	2890	2890	2890	2890	0
403	20230712	123300	154908590	2890	2890	2890	2890	0
404	20230712	123200	154908590	2890	2890	2890	2890	0
405	20230712	123100	154908590	2890	2890	2890	2890	0
406	20230712	123000	154908590	2890	2890	2890	2890	0
407	20230712	122900	154908590	2890	2890	2890	2890	0
408	20230712	122800	154908590	2890	2890	2890	2890	0
409	20230712	122700	154908590	2890	2890	2890	2890	0
410	20230712	122600	154908590	2890	2890	2890	2890	0
411	20230712	122500	154908590	2890	2890	2890	2890	0
412	20230712	122400	154908590	2890	2890	2890	2890	0
413	20230712	122300	154908590	2890	2905	2905	2890	200
414	20230712	122200	154328630	2905	2905	2905	2905	0
415	20230712	122100	154328630	2905	2905	2905	2905	0
416	20230712	122000	154328630	2905	2905	2905	2905	0
417	20230712	121900	154328630	2905	2905	2905	2905	0
418	20230712	121800	154328630	2905	2905	2905	2905	0
419	20230712	121700	154328630	2905	2905	2905	2905	0
420	20230712	121600	154328630	2905	2905	2905	2905	0
421	20230712	121500	154328630	2905	2905	2905	2905	13
422	20230712	121400	154290865	2905	2905	2905	2905	0
423	20230712	121300	154290865	2905	2905	2905	2905	0
424	20230712	121200	154290865	2905	2905	2905	2905	17
425	20230712	121100	154241480	2905	2905	2905	2905	0
426	20230712	121000	154241480	2905	2905	2905	2905	0
427	20230712	120900	154241480	2905	2905	2905	2905	0
428	20230712	120800	154241480	2905	2905	2905	2905	0
429	20230712	120700	154241480	2905	2905	2905	2905	0
430	20230712	120600	154241480	2905	2905	2905	2905	0
431	20230712	120500	154241480	2905	2905	2905	2905	223
432	20230712	120400	153593665	2900	2900	2900	2900	0
433	20230712	120300	153593665	2900	2900	2900	2900	0
434	20230712	120200	153593665	2900	2900	2900	2900	1319
435	20230712	120100	149768565	2880	2880	2880	2880	0
436	20230712	120000	149768565	2880	2880	2880	2880	0
437	20230712	115900	149768565	2880	2880	2880	2880	0
438	20230712	115800	149768565	2880	2880	2880	2880	8605
439	20230712	115700	124986165	2880	2880	2880	2880	0
440	20230712	115600	124986165	2880	2885	2885	2880	5888
441	20230712	115500	108028460	2885	2885	2885	2885	2600
442	20230712	115400	100527460	2885	2890	2890	2885	1998
443	20230712	115300	94753740	2895	2895	2895	2895	0
444	20230712	115200	94753740	2895	2895	2895	2895	0
445	20230712	115100	94753740	2895	2895	2895	2895	0
446	20230712	115000	94753740	2895	2895	2895	2895	0
447	20230712	114900	94753740	2895	2895	2895	2895	408
448	20230712	114800	93572580	2900	2900	2900	2900	0
449	20230712	114700	93572580	2900	2900	2900	2900	0
450	20230712	114600	93572580	2900	2900	2900	2900	1
451	20230712	114500	93569680	2900	2900	2900	2900	30
452	20230712	114400	93482680	2895	2895	2895	2895	0
453	20230712	114300	93482680	2895	2895	2895	2895	0
454	20230712	114200	93482680	2895	2895	2895	2895	0
455	20230712	114100	93482680	2895	2895	2895	2895	7
456	20230712	114000	93462415	2895	2895	2895	2895	0
457	20230712	113900	93462415	2895	2895	2895	2895	0
458	20230712	113800	93462415	2895	2895	2895	2895	79
459	20230712	113700	93233710	2895	2895	2895	2895	0
460	20230712	113600	93233710	2895	2895	2895	2895	200
461	20230712	113500	92654710	2895	2895	2895	2895	104
462	20230712	113400	92353630	2890	2890	2890	2890	40
463	20230712	113300	92238030	2890	2890	2890	2890	130
464	20230712	113200	91862330	2890	2890	2890	2890	0
465	20230712	113100	91862330	2890	2890	2890	2890	0
466	20230712	113000	91862330	2890	2890	2890	2890	0
467	20230712	112900	91862330	2890	2890	2890	2890	0
468	20230712	112800	91862330	2890	2890	2890	2890	0
469	20230712	112700	91862330	2890	2890	2890	2890	0
470	20230712	112600	91862330	2890	2890	2890	2890	0
471	20230712	112500	91862330	2890	2895	2895	2890	100
472	20230712	112400	91573280	2890	2890	2890	2890	7
473	20230712	112300	91553050	2890	2890	2890	2890	0
474	20230712	112200	91553050	2890	2890	2890	2890	0
475	20230712	112100	91553050	2890	2890	2890	2890	0
476	20230712	112000	91553050	2890	2890	2890	2890	0
477	20230712	111900	91553050	2890	2890	2890	2890	0
478	20230712	111800	91553050	2890	2890	2890	2890	0
479	20230712	111700	91553050	2890	2890	2890	2890	0
480	20230712	111600	91553050	2890	2890	2890	2890	337
481	20230712	111500	90579120	2890	2895	2895	2890	4712
482	20230712	111400	76953470	2900	2900	2900	2900	0
483	20230712	111300	76953470	2900	2900	2900	2900	0
484	20230712	111200	76953470	2900	2900	2900	2900	0
485	20230712	111100	76953470	2900	2900	2900	2900	1000
486	20230712	111000	74053470	2900	2900	2900	2900	0
487	20230712	110900	74053470	2900	2900	2900	2900	0
488	20230712	110800	74053470	2900	2900	2900	2900	5
489	20230712	110700	74038970	2895	2895	2895	2895	100
490	20230712	110600	73749470	2900	2895	2900	2895	120
491	20230712	110500	73401970	2895	2895	2895	2895	456
492	20230712	110400	72081850	2895	2895	2895	2895	458
493	20230712	110300	70755940	2895	2895	2895	2895	1291
494	20230712	110200	67018495	2895	2895	2895	2895	0
495	20230712	110100	67018495	2895	2895	2895	2895	0
496	20230712	110000	67018495	2895	2895	2895	2895	0
497	20230712	105900	67018495	2895	2895	2895	2895	0
498	20230712	105800	67018495	2895	2895	2895	2895	0
499	20230712	105700	67018495	2895	2895	2895	2895	100
500	20230712	105600	66728995	2900	2900	2900	2900	48
501	20230712	105500	66589795	2900	2900	2900	2900	0
502	20230712	105400	66589795	2900	2900	2900	2900	0
503	20230712	105300	66589795	2900	2900	2900	2900	1
504	20230712	105200	66586895	2900	2900	2900	2900	0
505	20230712	105100	66586895	2900	2900	2900	2900	6
506	20230712	105000	66569495	2905	2905	2905	2905	0
507	20230712	104900	66569495	2905	2905	2905	2905	0
508	20230712	104800	66569495	2905	2905	2905	2905	0
509	20230712	104700	66569495	2905	2900	2905	2895	1003
510	20230712	104600	63665640	2905	2905	2905	2905	0
511	20230712	104500	63665640	2905	2900	2905	2900	977
512	20230712	104400	60832315	2900	2900	2900	2900	0
513	20230712	104300	60832315	2900	2900	2900	2900	0
514	20230712	104200	60832315	2900	2900	2900	2900	3
515	20230712	104100	60823615	2885	2885	2885	2885	0
516	20230712	104000	60823615	2885	2885	2885	2885	0
517	20230712	103900	60823615	2885	2885	2885	2885	100
518	20230712	103800	60535115	2890	2890	2890	2890	0
519	20230712	103700	60535115	2890	2890	2890	2890	0
520	20230712	103600	60535115	2890	2890	2890	2890	287
521	20230712	103500	59705685	2890	2890	2890	2890	0
522	20230712	103400	59705685	2890	2890	2890	2890	64
523	20230712	103300	59520725	2890	2890	2890	2890	0
524	20230712	103200	59520725	2890	2890	2890	2890	0
525	20230712	103100	59520725	2890	2890	2890	2890	0
526	20230712	103000	59520725	2890	2890	2890	2890	35
527	20230712	102900	59419575	2890	2895	2895	2890	300
528	20230712	102800	58552560	2900	2900	2900	2900	0
529	20230712	102700	58552560	2900	2900	2900	2900	54
530	20230712	102600	58395960	2900	2900	2900	2900	0
531	20230712	102500	58395960	2900	2900	2900	2900	151
532	20230712	102400	57958060	2900	2900	2900	2900	0
533	20230712	102300	57958060	2900	2900	2900	2900	0
534	20230712	102200	57958060	2900	2900	2900	2900	0
535	20230712	102100	57958060	2900	2900	2900	2900	350
536	20230712	102000	56943060	2890	2890	2890	2890	0
537	20230712	101900	56943060	2890	2890	2890	2890	1000
538	20230712	101800	54053060	2890	2890	2890	2890	0
539	20230712	101700	54053060	2890	2890	2890	2890	0
540	20230712	101600	54053060	2890	2890	2890	2885	1587
541	20230712	101500	49469345	2890	2890	2890	2890	1100
542	20230712	101400	46290345	2890	2890	2890	2890	921
543	20230712	101300	43628655	2890	2890	2890	2890	771
544	20230712	101200	41400465	2890	2890	2890	2890	2264
545	20230712	101100	34857505	2895	2895	2895	2895	21
546	20230712	101000	34796710	2895	2895	2895	2895	49
547	20230712	100900	34654855	2900	2900	2900	2900	30
548	20230712	100800	34567855	2900	2900	2900	2900	1
549	20230712	100700	34564955	2900	2900	2900	2900	167
550	20230712	100600	34080655	2890	2890	2890	2890	0
551	20230712	100500	34080655	2890	2890	2890	2890	60
552	20230712	100400	33907255	2890	2895	2895	2890	600
553	20230712	100300	32173125	2895	2895	2895	2895	0
554	20230712	100200	32173125	2895	2895	2895	2895	0
555	20230712	100100	32173125	2895	2895	2895	2895	0
556	20230712	100000	32173125	2895	2895	2895	2895	0
557	20230712	095900	32173125	2895	2895	2895	2895	1000
558	20230712	095800	29278125	2895	2895	2895	2895	0
559	20230712	095700	29278125	2895	2895	2895	2895	0
560	20230712	095600	29278125	2895	2895	2895	2895	0
561	20230712	095500	29278125	2895	2895	2895	2895	0
562	20230712	095400	29278125	2895	2895	2895	2895	0
563	20230712	095300	29278125	2895	2895	2895	2895	0
564	20230712	095200	29278125	2895	2895	2895	2895	0
565	20230712	095100	29278125	2895	2895	2895	2895	1062
566	20230712	095000	26203635	2900	2900	2900	2900	108
567	20230712	094900	25890435	2905	2905	2905	2905	79
568	20230712	094800	25660940	2910	2910	2910	2910	0
569	20230712	094700	25660940	2910	2910	2910	2910	536
570	20230712	094600	24101180	2910	2910	2910	2910	0
571	20230712	094500	24101180	2910	2910	2910	2910	16
572	20230712	094400	24054620	2915	2915	2915	2915	0
573	20230712	094300	24054620	2915	2915	2915	2915	3
574	20230712	094200	24045875	2915	2915	2915	2915	1651
575	20230712	094100	19233210	2915	2915	2915	2915	0
576	20230712	094000	19233210	2915	2915	2915	2915	0
577	20230712	093900	19233210	2915	2915	2915	2915	0
578	20230712	093800	19233210	2915	2930	2930	2915	111
579	20230712	093700	18907995	2930	2930	2930	2930	49
580	20230712	093600	18764425	2930	2930	2930	2930	25
581	20230712	093500	18691175	2935	2920	2935	2920	433
582	20230712	093400	17422835	2920	2920	2920	2920	1
583	20230712	093300	17419915	2920	2925	2925	2920	3003
584	20230712	093200	8636145	2925	2925	2925	2925	0
585	20230712	093100	8636145	2925	2910	2925	2910	151
586	20230712	093000	8196675	2905	2905	2905	2905	2
587	20230712	092900	8190865	2905	2900	2905	2900	682
588	20230712	092800	6211360	2900	2900	2900	2900	20
589	20230712	092700	6153360	2900	2900	2900	2900	1000
590	20230712	092600	3253360	2895	2895	2895	2895	85
591	20230712	092500	3007285	2895	2895	2895	2895	0
592	20230712	092400	3007285	2895	2895	2895	2895	500
593	20230712	092300	1559785	2895	2895	2895	2895	69
594	20230712	092200	1360030	2900	2900	2900	2900	0
595	20230712	092100	1360030	2900	2900	2900	2900	0
596	20230712	092000	1360030	2900	2900	2900	2900	10
597	20230712	091900	1331030	2895	2895	2895	2895	10
598	20230712	091800	1302080	2900	2900	2900	2900	0
599	20230712	091700	1302080	2900	2900	2900	2900	0
600	20230712	091600	1302080	2900	2900	2900	2900	0
601	20230712	091500	1302080	2900	2900	2900	2900	140
602	20230712	091400	896080	2895	2895	2895	2895	0
603	20230712	091300	896080	2895	2895	2895	2895	0
604	20230712	091200	896080	2895	2895	2895	2895	4
605	20230712	091100	884500	2900	2900	2900	2900	0
606	20230712	091000	884500	2900	2900	2900	2900	10
607	20230712	090900	855500	2900	2900	2900	2900	0
608	20230712	090800	855500	2900	2900	2900	2900	0
609	20230712	090700	855500	2900	2900	2900	2900	107
610	20230712	090600	545200	2900	2900	2900	2900	1
611	20230712	090500	542300	2900	2900	2900	2900	0
612	20230712	090400	542300	2900	2900	2900	2900	0
613	20230712	090300	542300	2900	2900	2900	2900	125
614	20230712	090200	179800	2900	2900	2900	2900	0
615	20230712	090100	179800	2900	2900	2900	2900	13
616	20230712	090000	142100	2900	2900	2900	2900	49