KissMeData/448780/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	211100	4345410	2960	2915	2960	2915	31
3	20230705	211000	4345410	2960	2960	2960	2960	0
4	20230705	210900	4345410	2960	2960	2960	2960	0
5	20230705	210800	4345410	2960	2960	2960	2960	0
6	20230705	210700	4345410	2960	2960	2960	2960	0
7	20230705	210600	4345410	2960	2960	2960	2960	0
8	20230705	210500	4345410	2960	2960	2960	2960	0
9	20230705	210400	4345410	2960	2960	2960	2960	0
10	20230705	210300	4345410	2960	2960	2960	2960	0
11	20230705	210200	4345410	2960	2960	2960	2960	0
12	20230705	210100	4345410	2960	2960	2960	2960	0
13	20230705	210000	4345410	2960	2960	2960	2960	0
14	20230705	205900	4345410	2960	2960	2960	2960	0
15	20230705	205800	4345410	2960	2960	2960	2960	0
16	20230705	205700	4345410	2960	2960	2960	2960	0
17	20230705	205600	4345410	2960	2960	2960	2960	0
18	20230705	205500	4345410	2960	2960	2960	2960	0
19	20230705	205400	4345410	2960	2960	2960	2960	0
20	20230705	205300	4345410	2960	2960	2960	2960	0
21	20230705	205200	4345410	2960	2960	2960	2960	0
22	20230705	205100	4345410	2960	2960	2960	2960	0
23	20230705	205000	4345410	2960	2960	2960	2960	0
24	20230705	204900	4345410	2960	2960	2960	2960	0
25	20230705	204800	4345410	2960	2960	2960	2960	0
26	20230705	204700	4345410	2960	2960	2960	2960	0
27	20230705	204600	4345410	2960	2960	2960	2960	0
28	20230705	204500	4345410	2960	2960	2960	2960	0
29	20230705	204400	4345410	2960	2960	2960	2960	0
30	20230705	204300	4345410	2960	2960	2960	2960	0
31	20230705	204200	4345410	2960	2960	2960	2960	0
32	20230705	204100	4345410	2960	2915	2960	2915	31
33	20230705	204000	4345410	2960	2960	2960	2960	0
34	20230705	203900	4345410	2960	2960	2960	2960	0
35	20230705	203800	4345410	2960	2960	2960	2960	0
36	20230705	203700	4345410	2960	2960	2960	2960	0
37	20230705	203600	4345410	2960	2960	2960	2960	0
38	20230705	203500	4345410	2960	2960	2960	2960	0
39	20230705	203400	4345410	2960	2960	2960	2960	0
40	20230705	203300	4345410	2960	2960	2960	2960	0
41	20230705	203200	4345410	2960	2960	2960	2960	0
42	20230705	203100	4345410	2960	2960	2960	2960	0
43	20230705	203000	4345410	2960	2960	2960	2960	0
44	20230705	202900	4345410	2960	2960	2960	2960	0
45	20230705	202800	4345410	2960	2960	2960	2960	0
46	20230705	202700	4345410	2960	2960	2960	2960	0
47	20230705	202600	4345410	2960	2960	2960	2960	0
48	20230705	202500	4345410	2960	2960	2960	2960	0
49	20230705	202400	4345410	2960	2960	2960	2960	0
50	20230705	202300	4345410	2960	2960	2960	2960	0
51	20230705	202200	4345410	2960	2960	2960	2960	0
52	20230705	202100	4345410	2960	2960	2960	2960	0
53	20230705	202000	4345410	2960	2960	2960	2960	0
54	20230705	201900	4345410	2960	2960	2960	2960	0
55	20230705	201800	4345410	2960	2960	2960	2960	0
56	20230705	201700	4345410	2960	2960	2960	2960	0
57	20230705	201600	4345410	2960	2960	2960	2960	0
58	20230705	201500	4345410	2960	2960	2960	2960	0
59	20230705	201400	4345410	2960	2960	2960	2960	0
60	20230705	201300	4345410	2960	2960	2960	2960	0
61	20230705	201200	4345410	2960	2960	2960	2960	0
62	20230705	201100	4345410	2960	2915	2960	2915	31
63	20230705	201000	4345410	2960	2960	2960	2960	0
64	20230705	200900	4345410	2960	2960	2960	2960	0
65	20230705	200800	4345410	2960	2960	2960	2960	0
66	20230705	200700	4345410	2960	2960	2960	2960	0
67	20230705	200600	4345410	2960	2960	2960	2960	0
68	20230705	200500	4345410	2960	2960	2960	2960	0
69	20230705	200400	4345410	2960	2960	2960	2960	0
70	20230705	200300	4345410	2960	2960	2960	2960	0
71	20230705	200200	4345410	2960	2960	2960	2960	0
72	20230705	200100	4345410	2960	2960	2960	2960	0
73	20230705	200000	4345410	2960	2960	2960	2960	0
74	20230705	195900	4345410	2960	2960	2960	2960	0
75	20230705	195800	4345410	2960	2960	2960	2960	0
76	20230705	195700	4345410	2960	2960	2960	2960	0
77	20230705	195600	4345410	2960	2960	2960	2960	0
78	20230705	195500	4345410	2960	2960	2960	2960	0
79	20230705	195400	4345410	2960	2960	2960	2960	0
80	20230705	195300	4345410	2960	2960	2960	2960	0
81	20230705	195200	4345410	2960	2960	2960	2960	0
82	20230705	195100	4345410	2960	2960	2960	2960	0
83	20230705	195000	4345410	2960	2960	2960	2960	0
84	20230705	194900	4345410	2960	2960	2960	2960	0
85	20230705	194800	4345410	2960	2960	2960	2960	0
86	20230705	194700	4345410	2960	2960	2960	2960	0
87	20230705	194600	4345410	2960	2960	2960	2960	0
88	20230705	194500	4345410	2960	2960	2960	2960	0
89	20230705	194400	4345410	2960	2960	2960	2960	0
90	20230705	194300	4345410	2960	2960	2960	2960	0
91	20230705	194200	4345410	2960	2960	2960	2960	0
92	20230705	194100	4345410	2960	2915	2960	2915	31
93	20230705	194000	4345410	2960	2960	2960	2960	0
94	20230705	193900	4345410	2960	2960	2960	2960	0
95	20230705	193800	4345410	2960	2960	2960	2960	0
96	20230705	193700	4345410	2960	2960	2960	2960	0
97	20230705	193600	4345410	2960	2960	2960	2960	0
98	20230705	193500	4345410	2960	2960	2960	2960	0
99	20230705	193400	4345410	2960	2960	2960	2960	0
100	20230705	193300	4345410	2960	2960	2960	2960	0
101	20230705	193200	4345410	2960	2960	2960	2960	0
102	20230705	193100	4345410	2960	2960	2960	2960	0
103	20230705	193000	4345410	2960	2960	2960	2960	0
104	20230705	192900	4345410	2960	2960	2960	2960	0
105	20230705	192800	4345410	2960	2960	2960	2960	0
106	20230705	192700	4345410	2960	2960	2960	2960	0
107	20230705	192600	4345410	2960	2960	2960	2960	0
108	20230705	192500	4345410	2960	2960	2960	2960	0
109	20230705	192400	4345410	2960	2960	2960	2960	0
110	20230705	192300	4345410	2960	2960	2960	2960	0
111	20230705	192200	4345410	2960	2960	2960	2960	0
112	20230705	192100	4345410	2960	2960	2960	2960	0
113	20230705	192000	4345410	2960	2960	2960	2960	0
114	20230705	191900	4345410	2960	2960	2960	2960	0
115	20230705	191800	4345410	2960	2960	2960	2960	0
116	20230705	191700	4345410	2960	2960	2960	2960	0
117	20230705	191600	4345410	2960	2960	2960	2960	0
118	20230705	191500	4345410	2960	2960	2960	2960	0
119	20230705	191400	4345410	2960	2960	2960	2960	0
120	20230705	191300	4345410	2960	2960	2960	2960	0
121	20230705	191200	4345410	2960	2960	2960	2960	0
122	20230705	191100	4345410	2960	2915	2960	2915	31
123	20230705	191000	4345410	2960	2960	2960	2960	0
124	20230705	190900	4345410	2960	2960	2960	2960	0
125	20230705	190800	4345410	2960	2960	2960	2960	0
126	20230705	190700	4345410	2960	2960	2960	2960	0
127	20230705	190600	4345410	2960	2960	2960	2960	0
128	20230705	190500	4345410	2960	2960	2960	2960	0
129	20230705	190400	4345410	2960	2960	2960	2960	0
130	20230705	190300	4345410	2960	2960	2960	2960	0
131	20230705	190200	4345410	2960	2960	2960	2960	0
132	20230705	190100	4345410	2960	2960	2960	2960	0
133	20230705	190000	4345410	2960	2960	2960	2960	0
134	20230705	185900	4345410	2960	2960	2960	2960	0
135	20230705	185800	4345410	2960	2960	2960	2960	0
136	20230705	185700	4345410	2960	2960	2960	2960	0
137	20230705	185600	4345410	2960	2960	2960	2960	0
138	20230705	185500	4345410	2960	2960	2960	2960	0
139	20230705	185400	4345410	2960	2960	2960	2960	0
140	20230705	185300	4345410	2960	2960	2960	2960	0
141	20230705	185200	4345410	2960	2960	2960	2960	0
142	20230705	185100	4345410	2960	2960	2960	2960	0
143	20230705	185000	4345410	2960	2960	2960	2960	0
144	20230705	184900	4345410	2960	2960	2960	2960	0
145	20230705	184800	4345410	2960	2960	2960	2960	0
146	20230705	184700	4345410	2960	2960	2960	2960	0
147	20230705	184600	4345410	2960	2960	2960	2960	0
148	20230705	184500	4345410	2960	2960	2960	2960	0
149	20230705	184400	4345410	2960	2960	2960	2960	0
150	20230705	184300	4345410	2960	2960	2960	2960	0
151	20230705	184200	4345410	2960	2960	2960	2960	0
152	20230705	184100	4345410	2960	2915	2960	2915	31
153	20230705	184000	4345410	2960	2960	2960	2960	0
154	20230705	183900	4345410	2960	2960	2960	2960	0
155	20230705	183800	4345410	2960	2960	2960	2960	0
156	20230705	183700	4345410	2960	2960	2960	2960	0
157	20230705	183600	4345410	2960	2960	2960	2960	0
158	20230705	183500	4345410	2960	2960	2960	2960	0
159	20230705	183400	4345410	2960	2960	2960	2960	0
160	20230705	183300	4345410	2960	2960	2960	2960	0
161	20230705	183200	4345410	2960	2960	2960	2960	0
162	20230705	183100	4345410	2960	2960	2960	2960	0
163	20230705	183000	4345410	2960	2960	2960	2960	0
164	20230705	182900	4345410	2960	2960	2960	2960	0
165	20230705	182800	4345410	2960	2960	2960	2960	0
166	20230705	182700	4345410	2960	2960	2960	2960	0
167	20230705	182600	4345410	2960	2960	2960	2960	0
168	20230705	182500	4345410	2960	2960	2960	2960	0
169	20230705	182400	4345410	2960	2960	2960	2960	0
170	20230705	182300	4345410	2960	2960	2960	2960	0
171	20230705	182200	4345410	2960	2960	2960	2960	0
172	20230705	182100	4345410	2960	2960	2960	2960	0
173	20230705	182000	4345410	2960	2960	2960	2960	0
174	20230705	181900	4345410	2960	2960	2960	2960	0
175	20230705	181800	4345410	2960	2960	2960	2960	0
176	20230705	181700	4345410	2960	2960	2960	2960	0
177	20230705	181600	4345410	2960	2960	2960	2960	0
178	20230705	181500	4345410	2960	2960	2960	2960	0
179	20230705	181400	4345410	2960	2960	2960	2960	0
180	20230705	181300	4345410	2960	2960	2960	2960	0
181	20230705	181200	4345410	2960	2960	2960	2960	0
182	20230705	181100	4345410	2960	2915	2960	2915	31
183	20230705	181000	4345410	2960	2960	2960	2960	0
184	20230705	180900	4345410	2960	2960	2960	2960	0
185	20230705	180800	4345410	2960	2960	2960	2960	0
186	20230705	180700	4345410	2960	2960	2960	2960	0
187	20230705	180600	4345410	2960	2960	2960	2960	0
188	20230705	180500	4345410	2960	2960	2960	2960	0
189	20230705	180400	4345410	2960	2960	2960	2960	0
190	20230705	180300	4345410	2960	2960	2960	2960	0
191	20230705	180200	4345410	2960	2960	2960	2960	0
192	20230705	180100	4345410	2960	2960	2960	2960	0
193	20230705	180000	4345410	2960	2960	2960	2960	0
194	20230705	175900	4345410	2960	2960	2960	2960	0
195	20230705	175800	4345410	2960	2960	2960	2960	0
196	20230705	175700	4345410	2960	2960	2960	2960	0
197	20230705	175600	4345410	2960	2960	2960	2960	0
198	20230705	175500	4345410	2960	2960	2960	2960	0
199	20230705	175400	4345410	2960	2960	2960	2960	0
200	20230705	175300	4345410	2960	2960	2960	2960	0
201	20230705	175200	4345410	2960	2960	2960	2960	0
202	20230705	175100	4345410	2960	2960	2960	2960	0
203	20230705	175000	4345410	2960	2960	2960	2960	0
204	20230705	174900	4345410	2960	2960	2960	2960	0
205	20230705	174800	4345410	2960	2960	2960	2960	0
206	20230705	174700	4345410	2960	2960	2960	2960	0
207	20230705	174600	4345410	2960	2960	2960	2960	0
208	20230705	174500	4345410	2960	2960	2960	2960	0
209	20230705	174400	4345410	2960	2960	2960	2960	0
210	20230705	174300	4345410	2960	2960	2960	2960	0
211	20230705	174200	4345410	2960	2960	2960	2960	0
212	20230705	174100	4345410	2960	2915	2960	2915	31
213	20230705	174000	4345410	2960	2960	2960	2960	0
214	20230705	173900	4345410	2960	2960	2960	2960	0
215	20230705	173800	4345410	2960	2960	2960	2960	0
216	20230705	173700	4345410	2960	2960	2960	2960	0
217	20230705	173600	4345410	2960	2960	2960	2960	0
218	20230705	173500	4345410	2960	2960	2960	2960	0
219	20230705	173400	4345410	2960	2960	2960	2960	0
220	20230705	173300	4345410	2960	2960	2960	2960	0
221	20230705	173200	4345410	2960	2960	2960	2960	0
222	20230705	173100	4345410	2960	2960	2960	2960	0
223	20230705	173000	4345410	2960	2960	2960	2960	0
224	20230705	172900	4345410	2960	2960	2960	2960	0
225	20230705	172800	4345410	2960	2960	2960	2960	0
226	20230705	172700	4345410	2960	2960	2960	2960	0
227	20230705	172600	4345410	2960	2960	2960	2960	0
228	20230705	172500	4345410	2960	2960	2960	2960	0
229	20230705	172400	4345410	2960	2960	2960	2960	0
230	20230705	172300	4345410	2960	2960	2960	2960	0
231	20230705	172200	4345410	2960	2960	2960	2960	0
232	20230705	172100	4345410	2960	2960	2960	2960	0
233	20230705	172000	4345410	2960	2960	2960	2960	0
234	20230705	171900	4345410	2960	2960	2960	2960	0
235	20230705	171800	4345410	2960	2960	2960	2960	0
236	20230705	171700	4345410	2960	2960	2960	2960	0
237	20230705	171600	4345410	2960	2960	2960	2960	0
238	20230705	171500	4345410	2960	2960	2960	2960	0
239	20230705	171400	4345410	2960	2960	2960	2960	0
240	20230705	171300	4345410	2960	2960	2960	2960	0
241	20230705	171200	4345410	2960	2960	2960	2960	0
242	20230705	171100	4345410	2960	2915	2960	2915	31
243	20230705	171000	4345410	2960	2960	2960	2960	0
244	20230705	170900	4345410	2960	2960	2960	2960	0
245	20230705	170800	4345410	2960	2960	2960	2960	0
246	20230705	170700	4345410	2960	2960	2960	2960	0
247	20230705	170600	4345410	2960	2960	2960	2960	0
248	20230705	170500	4345410	2960	2960	2960	2960	0
249	20230705	170400	4345410	2960	2960	2960	2960	0
250	20230705	170300	4345410	2960	2960	2960	2960	0
251	20230705	170200	4345410	2960	2960	2960	2960	0
252	20230705	170100	4345410	2960	2960	2960	2960	0
253	20230705	170000	4345410	2960	2960	2960	2960	0
254	20230705	165900	4345410	2960	2960	2960	2960	0
255	20230705	165800	4345410	2960	2960	2960	2960	0
256	20230705	165700	4345410	2960	2960	2960	2960	0
257	20230705	165600	4345410	2960	2960	2960	2960	0
258	20230705	165500	4345410	2960	2960	2960	2960	0
259	20230705	165400	4345410	2960	2960	2960	2960	0
260	20230705	165300	4345410	2960	2960	2960	2960	0
261	20230705	165200	4345410	2960	2960	2960	2960	0
262	20230705	165100	4345410	2960	2960	2960	2960	0
263	20230705	165000	4345410	2960	2960	2960	2960	0
264	20230705	164900	4345410	2960	2960	2960	2960	0
265	20230705	164800	4345410	2960	2960	2960	2960	0
266	20230705	164700	4345410	2960	2960	2960	2960	0
267	20230705	164600	4345410	2960	2960	2960	2960	0
268	20230705	164500	4345410	2960	2960	2960	2960	0
269	20230705	164400	4345410	2960	2960	2960	2960	0
270	20230705	164300	4345410	2960	2960	2960	2960	0
271	20230705	164200	4345410	2960	2960	2960	2960	0
272	20230705	164100	4345410	2960	2915	2960	2915	31
273	20230705	164000	4345410	2960	2960	2960	2960	0
274	20230705	163900	4345410	2960	2960	2960	2960	0
275	20230705	163800	4345410	2960	2960	2960	2960	0
276	20230705	163700	4345410	2960	2960	2960	2960	0
277	20230705	163600	4345410	2960	2960	2960	2960	0
278	20230705	163500	4345410	2960	2960	2960	2960	0
279	20230705	163400	4345410	2960	2960	2960	2960	0
280	20230705	163300	4345410	2960	2960	2960	2960	0
281	20230705	163200	4345410	2960	2960	2960	2960	0
282	20230705	163100	4345410	2960	2960	2960	2960	0
283	20230705	163000	4345410	2960	2960	2960	2960	0
284	20230705	162900	4345410	2960	2960	2960	2960	0
285	20230705	162800	4345410	2960	2960	2960	2960	0
286	20230705	162700	4345410	2960	2960	2960	2960	0
287	20230705	162600	4345410	2960	2960	2960	2960	0
288	20230705	162500	4345410	2960	2960	2960	2960	0
289	20230705	162400	4345410	2960	2960	2960	2960	0
290	20230705	162300	4345410	2960	2960	2960	2960	0
291	20230705	162200	4345410	2960	2960	2960	2960	0
292	20230705	162100	4345410	2960	2960	2960	2960	0
293	20230705	162000	4345410	2960	2960	2960	2960	0
294	20230705	161900	4345410	2960	2960	2960	2960	0
295	20230705	161800	4345410	2960	2960	2960	2960	0
296	20230705	161700	4345410	2960	2960	2960	2960	0
297	20230705	161600	4345410	2960	2960	2960	2960	0
298	20230705	161500	4345410	2960	2960	2960	2960	0
299	20230705	161400	4345410	2960	2960	2960	2960	0
300	20230705	161300	4345410	2960	2960	2960	2960	0
301	20230705	161200	4345410	2960	2960	2960	2960	0
302	20230705	161100	4345410	2960	2915	2960	2915	31
303	20230705	161000	4345410	2960	2960	2960	2960	0
304	20230705	160900	4345410	2960	2960	2960	2960	0
305	20230705	160800	4345410	2960	2960	2960	2960	0
306	20230705	160700	4345410	2960	2960	2960	2960	0
307	20230705	160600	4345410	2960	2960	2960	2960	0
308	20230705	160500	4345410	2960	2960	2960	2960	0
309	20230705	160400	4345410	2960	2960	2960	2960	0
310	20230705	160300	4345410	2960	2960	2960	2960	0
311	20230705	160200	4345410	2960	2960	2960	2960	0
312	20230705	160100	4345410	2960	2960	2960	2960	0
313	20230705	160000	4345410	2960	2960	2960	2960	0
314	20230705	155900	4345410	2960	2960	2960	2960	0
315	20230705	155800	4345410	2960	2960	2960	2960	0
316	20230705	155700	4345410	2960	2960	2960	2960	0
317	20230705	155600	4345410	2960	2960	2960	2960	0
318	20230705	155500	4345410	2960	2960	2960	2960	0
319	20230705	155400	4345410	2960	2960	2960	2960	0
320	20230705	155300	4345410	2960	2960	2960	2960	0
321	20230705	155200	4345410	2960	2960	2960	2960	0
322	20230705	155100	4345410	2960	2960	2960	2960	0
323	20230705	155000	4345410	2960	2960	2960	2960	0
324	20230705	154900	4345410	2960	2960	2960	2960	0
325	20230705	154800	4345410	2960	2960	2960	2960	0
326	20230705	154700	4345410	2960	2960	2960	2960	0
327	20230705	154600	4345410	2960	2960	2960	2960	0
328	20230705	154500	4345410	2960	2960	2960	2960	0
329	20230705	154400	4345410	2960	2960	2960	2960	0
330	20230705	154300	4345410	2960	2960	2960	2960	0
331	20230705	154200	4345410	2960	2960	2960	2960	0
332	20230705	154100	4345410	2960	2915	2960	2915	31
333	20230705	154000	4345410	2960	2960	2960	2960	0
334	20230705	153900	4345410	2960	2960	2960	2960	0
335	20230705	153800	4345410	2960	2960	2960	2960	0
336	20230705	153700	4345410	2960	2960	2960	2960	0
337	20230705	153600	4345410	2960	2960	2960	2960	0
338	20230705	153500	4345410	2960	2960	2960	2960	0
339	20230705	153400	4345410	2960	2960	2960	2960	0
340	20230705	153300	4345410	2960	2960	2960	2960	0
341	20230705	153200	4345410	2960	2960	2960	2960	0
342	20230705	153100	4345410	2960	2960	2960	2960	0
343	20230705	153000	4345410	2960	2960	2960	2960	0
344	20230705	152900	4345410	2960	2960	2960	2960	0
345	20230705	152800	4345410	2960	2960	2960	2960	0
346	20230705	152700	4345410	2960	2960	2960	2960	0
347	20230705	152600	4345410	2960	2960	2960	2960	0
348	20230705	152500	4345410	2960	2960	2960	2960	0
349	20230705	152400	4345410	2960	2960	2960	2960	0
350	20230705	152300	4345410	2960	2960	2960	2960	0
351	20230705	152200	4345410	2960	2960	2960	2960	0
352	20230705	152100	4345410	2960	2960	2960	2960	0
353	20230705	152000	4345410	2960	2960	2960	2960	0
354	20230705	151900	4345410	2960	2960	2960	2960	0
355	20230705	151800	4345410	2960	2960	2960	2960	0
356	20230705	151700	4345410	2960	2915	2960	2915	31
357	20230705	151600	4255000	2965	2965	2965	2965	0
358	20230705	151500	4255000	2965	2965	2965	2965	0
359	20230705	151400	4255000	2965	2965	2965	2965	0
360	20230705	151300	4255000	2965	2965	2965	2965	0
361	20230705	151200	4255000	2965	2965	2965	2965	0
362	20230705	151100	4255000	2965	2965	2965	2965	0
363	20230705	151000	4255000	2965	2965	2965	2965	0
364	20230705	150900	4255000	2965	2965	2965	2965	0
365	20230705	150800	4255000	2965	2965	2965	2965	0
366	20230705	150700	4255000	2965	2965	2965	2965	0
367	20230705	150600	4255000	2965	2965	2965	2965	0
368	20230705	150500	4255000	2965	2965	2965	2965	0
369	20230705	150400	4255000	2965	2965	2965	2965	0
370	20230705	150300	4255000	2965	2965	2965	2965	0
371	20230705	150200	4255000	2965	2965	2965	2965	0
372	20230705	150100	4255000	2965	2965	2965	2965	0
373	20230705	150000	4255000	2965	2965	2965	2965	0
374	20230705	145900	4255000	2965	2965	2965	2965	0
375	20230705	145800	4255000	2965	2965	2965	2965	1
376	20230705	145700	4252035	2910	2910	2910	2910	0
377	20230705	145600	4252035	2910	2910	2910	2910	0
378	20230705	145500	4252035	2910	2910	2910	2910	0
379	20230705	145400	4252035	2910	2910	2910	2910	0
380	20230705	145300	4252035	2910	2910	2910	2910	0
381	20230705	145200	4252035	2910	2910	2910	2910	0
382	20230705	145100	4252035	2910	2910	2910	2910	0
383	20230705	145000	4252035	2910	2910	2910	2910	0
384	20230705	144900	4252035	2910	2910	2910	2910	0
385	20230705	144800	4252035	2910	2910	2910	2910	0
386	20230705	144700	4252035	2910	2910	2910	2910	0
387	20230705	144600	4252035	2910	2910	2910	2910	0
388	20230705	144500	4252035	2910	2910	2910	2910	0
389	20230705	144400	4252035	2910	2910	2910	2910	0
390	20230705	144300	4252035	2910	2910	2910	2910	0
391	20230705	144200	4252035	2910	2910	2910	2910	0
392	20230705	144100	4252035	2910	2910	2910	2910	0
393	20230705	144000	4252035	2910	2910	2910	2910	0
394	20230705	143900	4252035	2910	2910	2910	2910	0
395	20230705	143800	4252035	2910	2910	2910	2910	0
396	20230705	143700	4252035	2910	2910	2910	2910	0
397	20230705	143600	4252035	2910	2910	2910	2910	0
398	20230705	143500	4252035	2910	2910	2910	2910	0
399	20230705	143400	4252035	2910	2910	2910	2910	0
400	20230705	143300	4252035	2910	2910	2910	2910	0
401	20230705	143200	4252035	2910	2910	2910	2910	0
402	20230705	143100	4252035	2910	2910	2910	2910	0
403	20230705	143000	4252035	2910	2910	2910	2910	0
404	20230705	142900	4252035	2910	2910	2910	2910	0
405	20230705	142800	4252035	2910	2910	2910	2910	0
406	20230705	142700	4252035	2910	2910	2910	2910	0
407	20230705	142600	4252035	2910	2910	2910	2910	0
408	20230705	142500	4252035	2910	2910	2910	2910	0
409	20230705	142400	4252035	2910	2910	2910	2910	0
410	20230705	142300	4252035	2910	2910	2910	2910	0
411	20230705	142200	4252035	2910	2910	2910	2910	0
412	20230705	142100	4252035	2910	2910	2910	2910	0
413	20230705	142000	4252035	2910	2910	2910	2910	0
414	20230705	141900	4252035	2910	2910	2910	2910	0
415	20230705	141800	4252035	2910	2910	2910	2910	0
416	20230705	141700	4252035	2910	2910	2910	2910	0
417	20230705	141600	4252035	2910	2910	2910	2910	20
418	20230705	141500	4193835	2910	2945	2945	2910	970
419	20230705	141400	1359200	2945	2945	2945	2945	0
420	20230705	141300	1359200	2945	2945	2945	2945	0
421	20230705	141200	1359200	2945	2945	2945	2945	0
422	20230705	141100	1359200	2945	2945	2945	2945	0
423	20230705	141000	1359200	2945	2945	2945	2945	0
424	20230705	140900	1359200	2945	2945	2945	2945	0
425	20230705	140800	1359200	2945	2945	2945	2945	0
426	20230705	140700	1359200	2945	2945	2945	2945	0
427	20230705	140600	1359200	2945	2945	2945	2945	0
428	20230705	140500	1359200	2945	2945	2945	2945	0
429	20230705	140400	1359200	2945	2945	2945	2945	0
430	20230705	140300	1359200	2945	2945	2945	2945	0
431	20230705	140200	1359200	2945	2945	2945	2945	0
432	20230705	140100	1359200	2945	2945	2945	2945	0
433	20230705	140000	1359200	2945	2945	2945	2945	0
434	20230705	135900	1359200	2945	2945	2945	2945	0
435	20230705	135800	1359200	2945	2945	2945	2945	0
436	20230705	135700	1359200	2945	2945	2945	2945	0
437	20230705	135600	1359200	2945	2945	2945	2945	0
438	20230705	135500	1359200	2945	2945	2945	2945	0
439	20230705	135400	1359200	2945	2945	2945	2945	0
440	20230705	135300	1359200	2945	2945	2945	2945	0
441	20230705	135200	1359200	2945	2950	2950	2945	135
442	20230705	135100	961425	2950	2950	2950	2950	0
443	20230705	135000	961425	2950	2950	2950	2950	0
444	20230705	134900	961425	2950	2950	2950	2950	0
445	20230705	134800	961425	2950	2950	2950	2950	0
446	20230705	134700	961425	2950	2950	2950	2950	0
447	20230705	134600	961425	2950	2950	2950	2950	0
448	20230705	134500	961425	2950	2950	2950	2950	0
449	20230705	134400	961425	2950	2950	2950	2950	0
450	20230705	134300	961425	2950	2950	2950	2950	0
451	20230705	134200	961425	2950	2950	2950	2950	0
452	20230705	134100	961425	2950	2950	2950	2950	0
453	20230705	134000	961425	2950	2950	2950	2950	0
454	20230705	133900	961425	2950	2950	2950	2950	0
455	20230705	133800	961425	2950	2950	2950	2950	0
456	20230705	133700	961425	2950	2950	2950	2950	0
457	20230705	133600	961425	2950	2950	2950	2950	50
458	20230705	133500	813925	2950	2950	2950	2950	0
459	20230705	133400	813925	2950	2950	2950	2950	0
460	20230705	133300	813925	2950	2950	2950	2950	0
461	20230705	133200	813925	2950	2950	2950	2950	0
462	20230705	133100	813925	2950	2950	2950	2950	0
463	20230705	133000	813925	2950	2950	2950	2950	0
464	20230705	132900	813925	2950	2950	2950	2950	0
465	20230705	132800	813925	2950	2950	2950	2950	10
466	20230705	132700	784425	2950	2950	2950	2950	0
467	20230705	132600	784425	2950	2950	2950	2950	0
468	20230705	132500	784425	2950	2950	2950	2950	0
469	20230705	132400	784425	2950	2950	2950	2950	0
470	20230705	132300	784425	2950	2950	2950	2950	0
471	20230705	132200	784425	2950	2950	2950	2950	0
472	20230705	132100	784425	2950	2950	2950	2950	0
473	20230705	132000	784425	2950	2950	2950	2950	0
474	20230705	131900	784425	2950	2950	2950	2950	0
475	20230705	131800	784425	2950	2950	2950	2950	0
476	20230705	131700	784425	2950	2950	2950	2950	0
477	20230705	131600	784425	2950	2950	2950	2950	0
478	20230705	131500	784425	2950	2950	2950	2950	0
479	20230705	131400	784425	2950	2950	2950	2950	0
480	20230705	131300	784425	2950	2950	2950	2950	0
481	20230705	131200	784425	2950	2950	2950	2950	0
482	20230705	131100	784425	2950	2950	2950	2950	0
483	20230705	131000	784425	2950	2950	2950	2950	0
484	20230705	130900	784425	2950	2950	2950	2950	0
485	20230705	130800	784425	2950	2950	2950	2950	0
486	20230705	130700	784425	2950	2950	2950	2950	0
487	20230705	130600	784425	2950	2950	2950	2950	0
488	20230705	130500	784425	2950	2950	2950	2950	0
489	20230705	130400	784425	2950	2950	2950	2950	0
490	20230705	130300	784425	2950	2950	2950	2950	0
491	20230705	130200	784425	2950	2950	2950	2950	0
492	20230705	130100	784425	2950	2950	2950	2950	0
493	20230705	130000	784425	2950	2950	2950	2950	0
494	20230705	125900	784425	2950	2950	2950	2950	0
495	20230705	125800	784425	2950	2950	2950	2950	0
496	20230705	125700	784425	2950	2950	2950	2950	0
497	20230705	125600	784425	2950	2950	2950	2950	0
498	20230705	125500	784425	2950	2950	2950	2950	0
499	20230705	125400	784425	2950	2950	2950	2950	0
500	20230705	125300	784425	2950	2950	2950	2950	0
501	20230705	125200	784425	2950	2950	2950	2950	0
502	20230705	125100	784425	2950	2950	2950	2950	0
503	20230705	125000	784425	2950	2950	2950	2950	0
504	20230705	124900	784425	2950	2950	2950	2950	0
505	20230705	124800	784425	2950	2950	2950	2950	0
506	20230705	124700	784425	2950	2950	2950	2950	0
507	20230705	124600	784425	2950	2950	2950	2950	0
508	20230705	124500	784425	2950	2950	2950	2950	0
509	20230705	124400	784425	2950	2950	2950	2950	0
510	20230705	124300	784425	2950	2950	2950	2950	0
511	20230705	124200	784425	2950	2950	2950	2950	0
512	20230705	124100	784425	2950	2950	2950	2950	0
513	20230705	124000	784425	2950	2950	2950	2950	0
514	20230705	123900	784425	2950	2950	2950	2950	0
515	20230705	123800	784425	2950	2950	2950	2950	0
516	20230705	123700	784425	2950	2950	2950	2950	0
517	20230705	123600	784425	2950	2950	2950	2950	0
518	20230705	123500	784425	2950	2950	2950	2950	0
519	20230705	123400	784425	2950	2950	2950	2950	0
520	20230705	123300	784425	2950	2950	2950	2950	0
521	20230705	123200	784425	2950	2950	2950	2950	0
522	20230705	123100	784425	2950	2950	2950	2950	0
523	20230705	123000	784425	2950	2950	2950	2950	0
524	20230705	122900	784425	2950	2950	2950	2950	0
525	20230705	122800	784425	2950	2950	2950	2950	0
526	20230705	122700	784425	2950	2950	2950	2950	0
527	20230705	122600	784425	2950	2950	2950	2950	0
528	20230705	122500	784425	2950	2950	2950	2950	0
529	20230705	122400	784425	2950	2950	2950	2950	0
530	20230705	122300	784425	2950	2950	2950	2950	0
531	20230705	122200	784425	2950	2950	2950	2950	0
532	20230705	122100	784425	2950	2950	2950	2950	0
533	20230705	122000	784425	2950	2950	2950	2950	0
534	20230705	121900	784425	2950	2950	2950	2950	0
535	20230705	121800	784425	2950	2950	2950	2950	0
536	20230705	121700	784425	2950	2950	2950	2950	0
537	20230705	121600	784425	2950	2950	2950	2950	0
538	20230705	121500	784425	2950	2950	2950	2950	0
539	20230705	121400	784425	2950	2950	2950	2950	0
540	20230705	121300	784425	2950	2950	2950	2950	0
541	20230705	121200	784425	2950	2950	2950	2950	0
542	20230705	121100	784425	2950	2950	2950	2950	0
543	20230705	121000	784425	2950	2950	2950	2950	0
544	20230705	120900	784425	2950	2950	2950	2950	0
545	20230705	120800	784425	2950	2950	2950	2950	0
546	20230705	120700	784425	2950	2950	2950	2950	0
547	20230705	120600	784425	2950	2950	2950	2950	0
548	20230705	120500	784425	2950	2950	2950	2950	0
549	20230705	120400	784425	2950	2950	2950	2950	0
550	20230705	120300	784425	2950	2950	2950	2950	0
551	20230705	120200	784425	2950	2950	2950	2950	0
552	20230705	120100	784425	2950	2950	2950	2950	0
553	20230705	120000	784425	2950	2950	2950	2950	0
554	20230705	115900	784425	2950	2950	2950	2950	0
555	20230705	115800	784425	2950	2950	2950	2950	0
556	20230705	115700	784425	2950	2950	2950	2950	0
557	20230705	115600	784425	2950	2950	2950	2950	0
558	20230705	115500	784425	2950	2950	2950	2950	0
559	20230705	115400	784425	2950	2950	2950	2950	0
560	20230705	115300	784425	2950	2950	2950	2950	0
561	20230705	115200	784425	2950	2950	2950	2950	0
562	20230705	115100	784425	2950	2950	2950	2950	0
563	20230705	115000	784425	2950	2950	2950	2950	0
564	20230705	114900	784425	2950	2950	2950	2950	0
565	20230705	114800	784425	2950	2950	2950	2950	0
566	20230705	114700	784425	2950	2950	2950	2950	0
567	20230705	114600	784425	2950	2950	2950	2950	0
568	20230705	114500	784425	2950	2950	2950	2950	0
569	20230705	114400	784425	2950	2950	2950	2950	0
570	20230705	114300	784425	2950	2950	2950	2950	0
571	20230705	114200	784425	2950	2950	2950	2950	0
572	20230705	114100	784425	2950	2950	2950	2950	0
573	20230705	114000	784425	2950	2950	2950	2950	0
574	20230705	113900	784425	2950	2950	2950	2950	0
575	20230705	113800	784425	2950	2950	2950	2950	0
576	20230705	113700	784425	2950	2950	2950	2950	0
577	20230705	113600	784425	2950	2950	2950	2950	0
578	20230705	113500	784425	2950	2950	2950	2950	0
579	20230705	113400	784425	2950	2950	2950	2950	0
580	20230705	113300	784425	2950	2950	2950	2950	5
581	20230705	113200	769675	2950	2950	2950	2950	0
582	20230705	113100	769675	2950	2950	2950	2950	0
583	20230705	113000	769675	2950	2950	2950	2950	0
584	20230705	112900	769675	2950	2950	2950	2950	0
585	20230705	112800	769675	2950	2950	2950	2950	0
586	20230705	112700	769675	2950	2950	2950	2950	71
587	20230705	112600	560225	2950	2950	2950	2950	0
588	20230705	112500	560225	2950	2950	2950	2950	0
589	20230705	112400	560225	2950	2950	2950	2950	0
590	20230705	112300	560225	2950	2950	2950	2950	0
591	20230705	112200	560225	2950	2950	2950	2950	0
592	20230705	112100	560225	2950	2950	2950	2950	10
593	20230705	112000	530725	2950	2950	2950	2950	10
594	20230705	111900	501225	2950	2950	2950	2950	10
595	20230705	111800	471725	2950	2950	2950	2950	0
596	20230705	111700	471725	2950	2950	2950	2950	0
597	20230705	111600	471725	2950	2950	2950	2950	0
598	20230705	111500	471725	2950	2950	2950	2950	0
599	20230705	111400	471725	2950	2950	2950	2950	0
600	20230705	111300	471725	2950	2950	2950	2950	0
601	20230705	111200	471725	2950	2950	2950	2950	0
602	20230705	111100	471725	2950	2950	2950	2950	0
603	20230705	111000	471725	2950	2950	2950	2950	0
604	20230705	110900	471725	2950	2950	2950	2950	0
605	20230705	110800	471725	2950	2950	2950	2950	0
606	20230705	110700	471725	2950	2950	2950	2950	0
607	20230705	110600	471725	2950	2950	2950	2950	0
608	20230705	110500	471725	2950	2950	2950	2950	0
609	20230705	110400	471725	2950	2950	2950	2950	0
610	20230705	110300	471725	2950	2950	2950	2950	0
611	20230705	110200	471725	2950	2950	2950	2950	0
612	20230705	110100	471725	2950	2950	2950	2950	0
613	20230705	110000	471725	2950	2950	2950	2950	0
614	20230705	105900	471725	2950	2950	2950	2950	0
615	20230705	105800	471725	2950	2950	2950	2950	0
616	20230705	105700	471725	2950	2950	2950	2950	0
617	20230705	105600	471725	2950	2950	2950	2950	0
618	20230705	105500	471725	2950	2950	2950	2950	10
619	20230705	105400	442225	2950	2950	2950	2950	2
620	20230705	105300	436325	2950	2950	2950	2950	0
621	20230705	105200	436325	2950	2950	2950	2950	0
622	20230705	105100	436325	2950	2950	2950	2950	0
623	20230705	105000	436325	2950	2950	2950	2950	0
624	20230705	104900	436325	2950	2950	2950	2950	0
625	20230705	104800	436325	2950	2950	2950	2950	0
626	20230705	104700	436325	2950	2950	2950	2950	0
627	20230705	104600	436325	2950	2950	2950	2950	0
628	20230705	104500	436325	2950	2950	2950	2950	0
629	20230705	104400	436325	2950	2950	2950	2950	2
630	20230705	104300	430425	3045	3045	3045	3045	0
631	20230705	104200	430425	3045	3045	3045	3045	0
632	20230705	104100	430425	3045	3045	3045	3045	0
633	20230705	104000	430425	3045	3045	3045	3045	0
634	20230705	103900	430425	3045	3045	3045	3045	0
635	20230705	103800	430425	3045	3045	3045	3045	0
636	20230705	103700	430425	3045	3045	3045	3045	0
637	20230705	103600	430425	3045	3045	3045	3045	0
638	20230705	103500	430425	3045	3045	3045	3045	0
639	20230705	103400	430425	3045	3045	3045	3045	0
640	20230705	103300	430425	3045	3045	3045	3045	25
641	20230705	103200	354300	3045	3045	3045	3045	0
642	20230705	103100	354300	3045	3045	3045	3045	0
643	20230705	103000	354300	3045	3045	3045	3045	0
644	20230705	102900	354300	3045	3045	3045	3045	0
645	20230705	102800	354300	3045	3045	3045	3045	0
646	20230705	102700	354300	3045	3045	3045	3045	0
647	20230705	102600	354300	3045	3045	3045	3045	0
648	20230705	102500	354300	3045	3045	3045	3045	0
649	20230705	102400	354300	3045	3045	3045	3045	0
650	20230705	102300	354300	3045	3045	3045	3045	0
651	20230705	102200	354300	3045	3045	3045	3045	0
652	20230705	102100	354300	3045	3045	3045	3045	10
653	20230705	102000	323850	2945	2945	2945	2945	0
654	20230705	101900	323850	2945	2945	2945	2945	0
655	20230705	101800	323850	2945	2945	2945	2945	0
656	20230705	101700	323850	2945	2945	2945	2945	0
657	20230705	101600	323850	2945	2945	2945	2945	0
658	20230705	101500	323850	2945	2945	2945	2945	0
659	20230705	101400	323850	2945	2945	2945	2945	0
660	20230705	101300	323850	2945	2945	2945	2945	0
661	20230705	101200	323850	2945	2945	2945	2945	0
662	20230705	101100	323850	2945	2945	2945	2945	0
663	20230705	101000	323850	2945	2945	2945	2945	0
664	20230705	100900	323850	2945	2945	2945	2945	0
665	20230705	100800	323850	2945	2945	2945	2945	0
666	20230705	100700	323850	2945	2945	2945	2945	0
667	20230705	100600	323850	2945	2945	2945	2945	0
668	20230705	100500	323850	2945	2945	2945	2945	0
669	20230705	100400	323850	2945	2945	2945	2945	0
670	20230705	100300	323850	2945	2945	2945	2945	0
671	20230705	100200	323850	2945	2945	2945	2945	0
672	20230705	100100	323850	2945	2945	2945	2945	0
673	20230705	100000	323850	2945	2945	2945	2945	0
674	20230705	095900	323850	2945	2945	2945	2945	0
675	20230705	095800	323850	2945	2945	2945	2945	0
676	20230705	095700	323850	2945	2945	2945	2945	0
677	20230705	095600	323850	2945	2945	2945	2945	0
678	20230705	095500	323850	2945	2945	2945	2945	0
679	20230705	095400	323850	2945	2945	2945	2945	0
680	20230705	095300	323850	2945	2945	2945	2945	0
681	20230705	095200	323850	2945	2945	2945	2945	0
682	20230705	095100	323850	2945	2945	2945	2945	100
683	20230705	095000	29350	2935	2935	2935	2935	0
684	20230705	094900	29350	2935	2935	2935	2935	0
685	20230705	094800	29350	2935	2935	2935	2935	0
686	20230705	094700	29350	2935	2935	2935	2935	0
687	20230705	094600	29350	2935	2935	2935	2935	0
688	20230705	094500	29350	2935	2935	2935	2935	0
689	20230705	094400	29350	2935	2935	2935	2935	0
690	20230705	094300	29350	2935	2935	2935	2935	0
691	20230705	094200	29350	2935	2935	2935	2935	0
692	20230705	094100	29350	2935	2935	2935	2935	0
693	20230705	094000	29350	2935	2935	2935	2935	0
694	20230705	093900	29350	2935	2935	2935	2935	0
695	20230705	093800	29350	2935	2935	2935	2935	0
696	20230705	093700	29350	2935	2935	2935	2935	0
697	20230705	093600	29350	2935	2935	2935	2935	0
698	20230705	093500	29350	2935	2935	2935	2935	0
699	20230705	093400	29350	2935	2935	2935	2935	0
700	20230705	093300	29350	2935	2935	2935	2935	0
701	20230705	093200	29350	2935	2935	2935	2935	0
702	20230705	093100	29350	2935	2935	2935	2935	0
703	20230705	093000	29350	2935	2935	2935	2935	0
704	20230705	092900	29350	2935	2935	2935	2935	0
705	20230705	092800	29350	2935	2935	2935	2935	0
706	20230705	092700	29350	2935	2935	2935	2935	0
707	20230705	092600	29350	2935	2935	2935	2935	0
708	20230705	092500	29350	2935	2935	2935	2935	0
709	20230705	092400	29350	2935	2935	2935	2935	0
710	20230705	092300	29350	2935	2935	2935	2935	0
711	20230705	092200	29350	2935	2935	2935	2935	0
712	20230705	092100	29350	2935	2935	2935	2935	0
713	20230705	092000	29350	2935	2935	2935	2935	0
714	20230705	091900	29350	2935	2935	2935	2935	0
715	20230705	091800	29350	2935	2935	2935	2935	10
716	20230705	091700	0	2970	2970	2970	2970	0
717	20230705	091600	0	2970	2970	2970	2970	0
718	20230705	091500	0	2970	2970	2970	2970	0
719	20230705	091400	0	2970	2970	2970	2970	0
720	20230705	091300	0	2970	2970	2970	2970	0
721	20230705	091200	0	2970	2970	2970	2970	0
722	20230705	091100	0	2970	2970	2970	2970	0
723	20230705	091000	0	2970	2970	2970	2970	0
724	20230705	090900	0	2970	2970	2970	2970	0
725	20230705	090800	0	2970	2970	2970	2970	0
726	20230705	090700	0	2970	2970	2970	2970	0
727	20230705	090600	0	2970	2970	2970	2970	0
728	20230705	090500	0	2970	2970	2970	2970	0
729	20230705	090400	0	2970	2970	2970	2970	0
730	20230705	090300	0	2970	2970	2970	2970	0
731	20230705	090200	0	2970	2970	2970	2970	0
732	20230705	090100	0	2970	2970	2970	2970	0
733	20230705	090000	0	2970	2970	2970	2970	0