KissMeData/037230/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	191200	33106660	2470	2470	2470	2470	1351
3	20230707	191100	33106660	2470	2470	2470	2470	0
4	20230707	191000	33106660	2470	2470	2470	2470	0
5	20230707	190900	33106660	2470	2470	2470	2470	0
6	20230707	190800	33106660	2470	2470	2470	2470	0
7	20230707	190700	33106660	2470	2470	2470	2470	0
8	20230707	190600	33106660	2470	2470	2470	2470	0
9	20230707	190500	33106660	2470	2470	2470	2470	0
10	20230707	190400	33106660	2470	2470	2470	2470	0
11	20230707	190300	33106660	2470	2470	2470	2470	0
12	20230707	190200	33106660	2470	2470	2470	2470	0
13	20230707	190100	33106660	2470	2470	2470	2470	0
14	20230707	190000	33106660	2470	2470	2470	2470	0
15	20230707	185900	33106660	2470	2470	2470	2470	0
16	20230707	185800	33106660	2470	2470	2470	2470	0
17	20230707	185700	33106660	2470	2470	2470	2470	0
18	20230707	185600	33106660	2470	2470	2470	2470	0
19	20230707	185500	33106660	2470	2470	2470	2470	0
20	20230707	185400	33106660	2470	2470	2470	2470	0
21	20230707	185300	33106660	2470	2470	2470	2470	0
22	20230707	185200	33106660	2470	2470	2470	2470	0
23	20230707	185100	33106660	2470	2470	2470	2470	0
24	20230707	185000	33106660	2470	2470	2470	2470	0
25	20230707	184900	33106660	2470	2470	2470	2470	0
26	20230707	184800	33106660	2470	2470	2470	2470	0
27	20230707	184700	33106660	2470	2470	2470	2470	0
28	20230707	184600	33106660	2470	2470	2470	2470	0
29	20230707	184500	33106660	2470	2470	2470	2470	0
30	20230707	184400	33106660	2470	2470	2470	2470	0
31	20230707	184300	33106660	2470	2470	2470	2470	0
32	20230707	184200	33106660	2470	2470	2470	2470	1351
33	20230707	184100	33106660	2470	2470	2470	2470	0
34	20230707	184000	33106660	2470	2470	2470	2470	0
35	20230707	183900	33106660	2470	2470	2470	2470	0
36	20230707	183800	33106660	2470	2470	2470	2470	0
37	20230707	183700	33106660	2470	2470	2470	2470	0
38	20230707	183600	33106660	2470	2470	2470	2470	0
39	20230707	183500	33106660	2470	2470	2470	2470	0
40	20230707	183400	33106660	2470	2470	2470	2470	0
41	20230707	183300	33106660	2470	2470	2470	2470	0
42	20230707	183200	33106660	2470	2470	2470	2470	0
43	20230707	183100	33106660	2470	2470	2470	2470	0
44	20230707	183000	33106660	2470	2470	2470	2470	0
45	20230707	182900	33106660	2470	2470	2470	2470	0
46	20230707	182800	33106660	2470	2470	2470	2470	0
47	20230707	182700	33106660	2470	2470	2470	2470	0
48	20230707	182600	33106660	2470	2470	2470	2470	0
49	20230707	182500	33106660	2470	2470	2470	2470	0
50	20230707	182400	33106660	2470	2470	2470	2470	0
51	20230707	182300	33106660	2470	2470	2470	2470	0
52	20230707	182200	33106660	2470	2470	2470	2470	0
53	20230707	182100	33106660	2470	2470	2470	2470	0
54	20230707	182000	33106660	2470	2470	2470	2470	0
55	20230707	181900	33106660	2470	2470	2470	2470	0
56	20230707	181800	33106660	2470	2470	2470	2470	0
57	20230707	181700	33106660	2470	2470	2470	2470	0
58	20230707	181600	33106660	2470	2470	2470	2470	0
59	20230707	181500	33106660	2470	2470	2470	2470	0
60	20230707	181400	33106660	2470	2470	2470	2470	0
61	20230707	181300	33106660	2470	2470	2470	2470	0
62	20230707	181200	33106660	2470	2470	2470	2470	1351
63	20230707	181100	33106660	2470	2470	2470	2470	0
64	20230707	181000	33106660	2470	2470	2470	2470	0
65	20230707	180900	33106660	2470	2470	2470	2470	0
66	20230707	180800	33106660	2470	2470	2470	2470	0
67	20230707	180700	33106660	2470	2470	2470	2470	0
68	20230707	180600	33106660	2470	2470	2470	2470	0
69	20230707	180500	33106660	2470	2470	2470	2470	0
70	20230707	180400	33106660	2470	2470	2470	2470	0
71	20230707	180300	33106660	2470	2470	2470	2470	0
72	20230707	180200	33106660	2470	2470	2470	2470	0
73	20230707	180100	33106660	2470	2470	2470	2470	0
74	20230707	180000	33106660	2470	2470	2470	2470	0
75	20230707	175900	33106660	2470	2470	2470	2470	0
76	20230707	175800	33106660	2470	2470	2470	2470	0
77	20230707	175700	33106660	2470	2470	2470	2470	0
78	20230707	175600	33106660	2470	2470	2470	2470	0
79	20230707	175500	33106660	2470	2470	2470	2470	0
80	20230707	175400	33106660	2470	2470	2470	2470	0
81	20230707	175300	33106660	2470	2470	2470	2470	0
82	20230707	175200	33106660	2470	2470	2470	2470	0
83	20230707	175100	33106660	2470	2470	2470	2470	0
84	20230707	175000	33106660	2470	2470	2470	2470	0
85	20230707	174900	33106660	2470	2470	2470	2470	0
86	20230707	174800	33106660	2470	2470	2470	2470	0
87	20230707	174700	33106660	2470	2470	2470	2470	0
88	20230707	174600	33106660	2470	2470	2470	2470	0
89	20230707	174500	33106660	2470	2470	2470	2470	0
90	20230707	174400	33106660	2470	2470	2470	2470	0
91	20230707	174300	33106660	2470	2470	2470	2470	0
92	20230707	174200	33106660	2470	2470	2470	2470	1351
93	20230707	174100	33106660	2470	2470	2470	2470	0
94	20230707	174000	33106660	2470	2470	2470	2470	0
95	20230707	173900	33106660	2470	2470	2470	2470	0
96	20230707	173800	33106660	2470	2470	2470	2470	0
97	20230707	173700	33106660	2470	2470	2470	2470	0
98	20230707	173600	33106660	2470	2470	2470	2470	0
99	20230707	173500	33106660	2470	2470	2470	2470	0
100	20230707	173400	33106660	2470	2470	2470	2470	0
101	20230707	173300	33106660	2470	2470	2470	2470	0
102	20230707	173200	33106660	2470	2470	2470	2470	0
103	20230707	173100	33106660	2470	2470	2470	2470	0
104	20230707	173000	33106660	2470	2470	2470	2470	0
105	20230707	172900	33106660	2470	2470	2470	2470	0
106	20230707	172800	33106660	2470	2470	2470	2470	0
107	20230707	172700	33106660	2470	2470	2470	2470	0
108	20230707	172600	33106660	2470	2470	2470	2470	0
109	20230707	172500	33106660	2470	2470	2470	2470	0
110	20230707	172400	33106660	2470	2470	2470	2470	0
111	20230707	172300	33106660	2470	2470	2470	2470	0
112	20230707	172200	33106660	2470	2470	2470	2470	0
113	20230707	172100	33106660	2470	2470	2470	2470	0
114	20230707	172000	33106660	2470	2470	2470	2470	0
115	20230707	171900	33106660	2470	2470	2470	2470	0
116	20230707	171800	33106660	2470	2470	2470	2470	0
117	20230707	171700	33106660	2470	2470	2470	2470	0
118	20230707	171600	33106660	2470	2470	2470	2470	0
119	20230707	171500	33106660	2470	2470	2470	2470	0
120	20230707	171400	33106660	2470	2470	2470	2470	0
121	20230707	171300	33106660	2470	2470	2470	2470	0
122	20230707	171200	33106660	2470	2470	2470	2470	1351
123	20230707	171100	33106660	2470	2470	2470	2470	0
124	20230707	171000	33106660	2470	2470	2470	2470	0
125	20230707	170900	33106660	2470	2470	2470	2470	0
126	20230707	170800	33106660	2470	2470	2470	2470	0
127	20230707	170700	33106660	2470	2470	2470	2470	0
128	20230707	170600	33106660	2470	2470	2470	2470	0
129	20230707	170500	33106660	2470	2470	2470	2470	0
130	20230707	170400	33106660	2470	2470	2470	2470	0
131	20230707	170300	33106660	2470	2470	2470	2470	0
132	20230707	170200	33106660	2470	2470	2470	2470	0
133	20230707	170100	33106660	2470	2470	2470	2470	0
134	20230707	170000	33106660	2470	2470	2470	2470	0
135	20230707	165900	33106660	2470	2470	2470	2470	0
136	20230707	165800	33106660	2470	2470	2470	2470	0
137	20230707	165700	33106660	2470	2470	2470	2470	0
138	20230707	165600	33106660	2470	2470	2470	2470	0
139	20230707	165500	33106660	2470	2470	2470	2470	0
140	20230707	165400	33106660	2470	2470	2470	2470	0
141	20230707	165300	33106660	2470	2470	2470	2470	0
142	20230707	165200	33106660	2470	2470	2470	2470	0
143	20230707	165100	33106660	2470	2470	2470	2470	0
144	20230707	165000	33106660	2470	2470	2470	2470	0
145	20230707	164900	33106660	2470	2470	2470	2470	0
146	20230707	164800	33106660	2470	2470	2470	2470	0
147	20230707	164700	33106660	2470	2470	2470	2470	0
148	20230707	164600	33106660	2470	2470	2470	2470	0
149	20230707	164500	33106660	2470	2470	2470	2470	0
150	20230707	164400	33106660	2470	2470	2470	2470	0
151	20230707	164300	33106660	2470	2470	2470	2470	0
152	20230707	164200	33106660	2470	2470	2470	2470	1351
153	20230707	164100	33106660	2470	2470	2470	2470	0
154	20230707	164000	33106660	2470	2470	2470	2470	0
155	20230707	163900	33106660	2470	2470	2470	2470	0
156	20230707	163800	33106660	2470	2470	2470	2470	0
157	20230707	163700	33106660	2470	2470	2470	2470	0
158	20230707	163600	33106660	2470	2470	2470	2470	0
159	20230707	163500	33106660	2470	2470	2470	2470	0
160	20230707	163400	33106660	2470	2470	2470	2470	0
161	20230707	163300	33106660	2470	2470	2470	2470	0
162	20230707	163200	33106660	2470	2470	2470	2470	0
163	20230707	163100	33106660	2470	2470	2470	2470	0
164	20230707	163000	33106660	2470	2470	2470	2470	0
165	20230707	162900	33106660	2470	2470	2470	2470	0
166	20230707	162800	33106660	2470	2470	2470	2470	0
167	20230707	162700	33106660	2470	2470	2470	2470	0
168	20230707	162600	33106660	2470	2470	2470	2470	0
169	20230707	162500	33106660	2470	2470	2470	2470	0
170	20230707	162400	33106660	2470	2470	2470	2470	0
171	20230707	162300	33106660	2470	2470	2470	2470	0
172	20230707	162200	33106660	2470	2470	2470	2470	0
173	20230707	162100	33106660	2470	2470	2470	2470	0
174	20230707	162000	33106660	2470	2470	2470	2470	0
175	20230707	161900	33106660	2470	2470	2470	2470	0
176	20230707	161800	33106660	2470	2470	2470	2470	0
177	20230707	161700	33106660	2470	2470	2470	2470	0
178	20230707	161600	33106660	2470	2470	2470	2470	0
179	20230707	161500	33106660	2470	2470	2470	2470	0
180	20230707	161400	33106660	2470	2470	2470	2470	0
181	20230707	161300	33106660	2470	2470	2470	2470	0
182	20230707	161200	33106660	2470	2470	2470	2470	1351
183	20230707	161100	33106660	2470	2470	2470	2470	0
184	20230707	161000	33106660	2470	2470	2470	2470	0
185	20230707	160900	33106660	2470	2470	2470	2470	0
186	20230707	160800	33106660	2470	2470	2470	2470	0
187	20230707	160700	33106660	2470	2470	2470	2470	0
188	20230707	160600	33106660	2470	2470	2470	2470	0
189	20230707	160500	33106660	2470	2470	2470	2470	0
190	20230707	160400	33106660	2470	2470	2470	2470	0
191	20230707	160300	33106660	2470	2470	2470	2470	0
192	20230707	160200	33106660	2470	2470	2470	2470	0
193	20230707	160100	33106660	2470	2470	2470	2470	0
194	20230707	160000	33106660	2470	2470	2470	2470	0
195	20230707	155900	33106660	2470	2470	2470	2470	0
196	20230707	155800	33106660	2470	2470	2470	2470	0
197	20230707	155700	33106660	2470	2470	2470	2470	0
198	20230707	155600	33106660	2470	2470	2470	2470	0
199	20230707	155500	33106660	2470	2470	2470	2470	0
200	20230707	155400	33106660	2470	2470	2470	2470	0
201	20230707	155300	33106660	2470	2470	2470	2470	0
202	20230707	155200	33106660	2470	2470	2470	2470	0
203	20230707	155100	33106660	2470	2470	2470	2470	0
204	20230707	155000	33106660	2470	2470	2470	2470	0
205	20230707	154900	33106660	2470	2470	2470	2470	0
206	20230707	154800	33106660	2470	2470	2470	2470	0
207	20230707	154700	33106660	2470	2470	2470	2470	0
208	20230707	154600	33106660	2470	2470	2470	2470	0
209	20230707	154500	33106660	2470	2470	2470	2470	0
210	20230707	154400	33106660	2470	2470	2470	2470	0
211	20230707	154300	33106660	2470	2470	2470	2470	0
212	20230707	154200	33106660	2470	2470	2470	2470	1351
213	20230707	154100	33106660	2470	2470	2470	2470	0
214	20230707	154000	33106660	2470	2470	2470	2470	0
215	20230707	153900	33106660	2470	2470	2470	2470	0
216	20230707	153800	33106660	2470	2470	2470	2470	0
217	20230707	153700	33106660	2470	2470	2470	2470	0
218	20230707	153600	33106660	2470	2470	2470	2470	0
219	20230707	153500	33106660	2470	2470	2470	2470	0
220	20230707	153400	33106660	2470	2470	2470	2470	0
221	20230707	153300	33106660	2470	2470	2470	2470	0
222	20230707	153200	33106660	2470	2470	2470	2470	0
223	20230707	153100	33106660	2470	2470	2470	2470	0
224	20230707	153000	33106660	2470	2470	2470	2470	1351
225	20230707	152900	29769690	2460	2460	2460	2460	0
226	20230707	152800	29769690	2460	2460	2460	2460	0
227	20230707	152700	29769690	2460	2460	2460	2460	0
228	20230707	152600	29769690	2460	2460	2460	2460	0
229	20230707	152500	29769690	2460	2460	2460	2460	0
230	20230707	152400	29769690	2460	2460	2460	2460	0
231	20230707	152300	29769690	2460	2460	2460	2460	0
232	20230707	152200	29769690	2460	2460	2460	2460	0
233	20230707	152100	29769690	2460	2460	2460	2460	0
234	20230707	152000	29769690	2460	2460	2460	2460	0
235	20230707	151900	29769690	2460	2445	2460	2445	273
236	20230707	151800	29100285	2450	2450	2450	2450	13
237	20230707	151700	29068435	2450	2450	2450	2450	36
238	20230707	151600	28980235	2450	2450	2450	2450	19
239	20230707	151500	28933685	2455	2440	2455	2440	39
240	20230707	151400	28838060	2435	2435	2435	2435	0
241	20230707	151300	28838060	2435	2435	2435	2435	0
242	20230707	151200	28838060	2435	2435	2435	2435	0
243	20230707	151100	28838060	2435	2430	2435	2430	331
244	20230707	151000	28033685	2430	2430	2430	2430	0
245	20230707	150900	28033685	2430	2430	2430	2430	22
246	20230707	150800	27980225	2430	2420	2430	2415	301
247	20230707	150700	27252045	2420	2420	2420	2420	114
248	20230707	150600	26976165	2425	2420	2425	2420	375
249	20230707	150500	26066865	2425	2425	2425	2425	30
250	20230707	150400	25994115	2425	2425	2425	2425	0
251	20230707	150300	25994115	2425	2425	2425	2425	1
252	20230707	150200	25991690	2425	2420	2425	2420	110
253	20230707	150100	25725195	2425	2425	2425	2425	0
254	20230707	150000	25725195	2425	2420	2425	2420	78
255	20230707	145900	25536260	2425	2425	2425	2425	0
256	20230707	145800	25536260	2425	2425	2425	2425	1
257	20230707	145700	25533835	2420	2420	2420	2420	45
258	20230707	145600	25424935	2425	2425	2425	2425	10
259	20230707	145500	25400685	2425	2420	2425	2420	171
260	20230707	145400	24986285	2425	2425	2425	2425	0
261	20230707	145300	24986285	2425	2425	2425	2425	0
262	20230707	145200	24986285	2425	2425	2425	2425	30
263	20230707	145100	24913535	2425	2425	2425	2425	0
264	20230707	145000	24913535	2425	2425	2425	2425	0
265	20230707	144900	24913535	2425	2425	2425	2425	0
266	20230707	144800	24913535	2425	2425	2425	2425	0
267	20230707	144700	24913535	2425	2425	2425	2425	0
268	20230707	144600	24913535	2425	2425	2425	2425	0
269	20230707	144500	24913535	2425	2425	2425	2425	0
270	20230707	144400	24913535	2425	2425	2425	2425	0
271	20230707	144300	24913535	2425	2420	2425	2415	183
272	20230707	144200	24471575	2425	2425	2425	2425	13
273	20230707	144100	24440050	2415	2415	2415	2415	0
274	20230707	144000	24440050	2415	2420	2420	2415	647
275	20230707	143900	22876540	2420	2420	2420	2420	0
276	20230707	143800	22876540	2420	2420	2420	2420	210
277	20230707	143700	22368340	2420	2425	2430	2420	162
278	20230707	143600	21975915	2425	2425	2425	2425	35
279	20230707	143500	21891040	2430	2430	2430	2430	5
280	20230707	143400	21878890	2430	2430	2430	2430	0
281	20230707	143300	21878890	2430	2430	2430	2430	0
282	20230707	143200	21878890	2430	2430	2430	2425	42
283	20230707	143100	21776835	2430	2430	2430	2430	10
284	20230707	143000	21752535	2425	2425	2425	2425	0
285	20230707	142900	21752535	2425	2425	2425	2425	0
286	20230707	142800	21752535	2425	2425	2425	2425	0
287	20230707	142700	21752535	2425	2425	2425	2425	0
288	20230707	142600	21752535	2425	2425	2425	2425	0
289	20230707	142500	21752535	2425	2425	2425	2425	0
290	20230707	142400	21752535	2425	2425	2425	2425	0
291	20230707	142300	21752535	2425	2425	2425	2425	1
292	20230707	142200	21750110	2430	2430	2430	2430	0
293	20230707	142100	21750110	2430	2430	2430	2430	0
294	20230707	142000	21750110	2430	2430	2430	2430	0
295	20230707	141900	21750110	2430	2430	2430	2430	0
296	20230707	141800	21750110	2430	2430	2430	2430	0
297	20230707	141700	21750110	2430	2430	2430	2430	0
298	20230707	141600	21750110	2430	2430	2430	2430	0
299	20230707	141500	21750110	2430	2430	2430	2430	0
300	20230707	141400	21750110	2430	2430	2430	2430	0
301	20230707	141300	21750110	2430	2430	2430	2430	0
302	20230707	141200	21750110	2430	2430	2430	2430	0
303	20230707	141100	21750110	2430	2430	2430	2430	0
304	20230707	141000	21750110	2430	2430	2430	2430	0
305	20230707	140900	21750110	2430	2430	2430	2430	0
306	20230707	140800	21750110	2430	2430	2430	2430	0
307	20230707	140700	21750110	2430	2430	2430	2430	0
308	20230707	140600	21750110	2430	2430	2430	2430	0
309	20230707	140500	21750110	2430	2430	2430	2430	0
310	20230707	140400	21750110	2430	2430	2430	2430	0
311	20230707	140300	21750110	2430	2430	2430	2430	0
312	20230707	140200	21750110	2430	2430	2430	2430	0
313	20230707	140100	21750110	2430	2430	2430	2430	0
314	20230707	140000	21750110	2430	2430	2430	2430	0
315	20230707	135900	21750110	2430	2430	2430	2430	0
316	20230707	135800	21750110	2430	2430	2430	2430	1
317	20230707	135700	21747680	2430	2430	2430	2430	0
318	20230707	135600	21747680	2430	2430	2430	2430	0
319	20230707	135500	21747680	2430	2430	2430	2430	0
320	20230707	135400	21747680	2430	2430	2430	2430	0
321	20230707	135300	21747680	2430	2430	2430	2430	0
322	20230707	135200	21747680	2430	2430	2430	2430	0
323	20230707	135100	21747680	2430	2430	2430	2430	0
324	20230707	135000	21747680	2430	2430	2430	2430	0
325	20230707	134900	21747680	2430	2430	2430	2430	2
326	20230707	134800	21742820	2430	2430	2430	2430	0
327	20230707	134700	21742820	2430	2430	2430	2430	10
328	20230707	134600	21718520	2430	2430	2430	2430	0
329	20230707	134500	21718520	2430	2430	2430	2430	0
330	20230707	134400	21718520	2430	2430	2430	2430	0
331	20230707	134300	21718520	2430	2430	2430	2430	0
332	20230707	134200	21718520	2430	2430	2430	2430	0
333	20230707	134100	21718520	2430	2430	2430	2430	0
334	20230707	134000	21718520	2430	2430	2430	2430	0
335	20230707	133900	21718520	2430	2430	2430	2430	0
336	20230707	133800	21718520	2430	2420	2430	2420	155
337	20230707	133700	21343410	2420	2420	2420	2420	0
338	20230707	133600	21343410	2420	2420	2420	2420	0
339	20230707	133500	21343410	2420	2420	2420	2420	0
340	20230707	133400	21343410	2420	2420	2420	2420	0
341	20230707	133300	21343410	2420	2420	2420	2420	21
342	20230707	133200	21292590	2420	2420	2420	2420	1
343	20230707	133100	21290170	2420	2425	2425	2420	24
344	20230707	133000	21232085	2430	2430	2430	2430	0
345	20230707	132900	21232085	2430	2430	2430	2430	0
346	20230707	132800	21232085	2430	2430	2430	2430	0
347	20230707	132700	21232085	2430	2430	2430	2430	0
348	20230707	132600	21232085	2430	2430	2430	2430	0
349	20230707	132500	21232085	2430	2430	2430	2430	0
350	20230707	132400	21232085	2430	2430	2430	2430	0
351	20230707	132300	21232085	2430	2430	2430	2430	0
352	20230707	132200	21232085	2430	2430	2430	2430	0
353	20230707	132100	21232085	2430	2430	2430	2430	0
354	20230707	132000	21232085	2430	2430	2430	2430	0
355	20230707	131900	21232085	2430	2430	2430	2430	0
356	20230707	131800	21232085	2430	2430	2430	2430	1
357	20230707	131700	21229655	2430	2430	2430	2430	0
358	20230707	131600	21229655	2430	2430	2430	2430	0
359	20230707	131500	21229655	2430	2430	2430	2430	0
360	20230707	131400	21229655	2430	2430	2430	2430	0
361	20230707	131300	21229655	2430	2430	2430	2430	1
362	20230707	131200	21227225	2430	2430	2430	2430	0
363	20230707	131100	21227225	2430	2430	2430	2430	0
364	20230707	131000	21227225	2430	2415	2430	2415	110
365	20230707	130900	20961110	2415	2415	2415	2415	0
366	20230707	130800	20961110	2415	2425	2425	2415	1416
367	20230707	130700	17533695	2425	2425	2425	2425	68
368	20230707	130600	17368795	2430	2430	2430	2430	0
369	20230707	130500	17368795	2430	2430	2430	2430	0
370	20230707	130400	17368795	2430	2430	2430	2430	0
371	20230707	130300	17368795	2430	2430	2430	2430	0
372	20230707	130200	17368795	2430	2430	2430	2430	0
373	20230707	130100	17368795	2430	2430	2430	2430	0
374	20230707	130000	17368795	2430	2430	2430	2430	0
375	20230707	125900	17368795	2430	2430	2430	2430	1
376	20230707	125800	17366365	2435	2435	2435	2435	0
377	20230707	125700	17366365	2435	2435	2435	2435	0
378	20230707	125600	17366365	2435	2435	2435	2435	0
379	20230707	125500	17366365	2435	2435	2435	2435	0
380	20230707	125400	17366365	2435	2435	2435	2435	0
381	20230707	125300	17366365	2435	2435	2435	2435	0
382	20230707	125200	17366365	2435	2435	2435	2435	0
383	20230707	125100	17366365	2435	2435	2435	2435	0
384	20230707	125000	17366365	2435	2435	2435	2435	0
385	20230707	124900	17366365	2435	2435	2435	2435	0
386	20230707	124800	17366365	2435	2435	2435	2435	0
387	20230707	124700	17366365	2435	2435	2435	2435	1
388	20230707	124600	17363930	2435	2435	2435	2435	0
389	20230707	124500	17363930	2435	2435	2435	2435	0
390	20230707	124400	17363930	2435	2435	2435	2435	10
391	20230707	124300	17339580	2430	2430	2430	2430	0
392	20230707	124200	17339580	2430	2430	2430	2430	0
393	20230707	124100	17339580	2430	2430	2430	2430	0
394	20230707	124000	17339580	2430	2430	2430	2430	0
395	20230707	123900	17339580	2430	2430	2430	2430	0
396	20230707	123800	17339580	2430	2430	2430	2430	0
397	20230707	123700	17339580	2430	2430	2430	2430	0
398	20230707	123600	17339580	2430	2430	2430	2430	0
399	20230707	123500	17339580	2430	2430	2430	2430	0
400	20230707	123400	17339580	2430	2430	2430	2430	0
401	20230707	123300	17339580	2430	2430	2430	2430	0
402	20230707	123200	17339580	2430	2430	2430	2430	0
403	20230707	123100	17339580	2430	2430	2430	2430	0
404	20230707	123000	17339580	2430	2430	2430	2430	0
405	20230707	122900	17339580	2430	2430	2430	2430	0
406	20230707	122800	17339580	2430	2430	2430	2430	304
407	20230707	122700	16600860	2430	2430	2430	2430	0
408	20230707	122600	16600860	2430	2430	2430	2430	0
409	20230707	122500	16600860	2430	2430	2430	2430	0
410	20230707	122400	16600860	2430	2430	2430	2430	0
411	20230707	122300	16600860	2430	2430	2430	2430	0
412	20230707	122200	16600860	2430	2430	2430	2430	0
413	20230707	122100	16600860	2430	2430	2430	2430	0
414	20230707	122000	16600860	2430	2430	2430	2430	0
415	20230707	121900	16600860	2430	2430	2430	2430	0
416	20230707	121800	16600860	2430	2430	2430	2430	0
417	20230707	121700	16600860	2430	2430	2430	2430	1
418	20230707	121600	16598430	2430	2430	2430	2430	50
419	20230707	121500	16476930	2430	2430	2430	2430	0
420	20230707	121400	16476930	2430	2430	2430	2430	0
421	20230707	121300	16476930	2430	2430	2430	2430	0
422	20230707	121200	16476930	2430	2430	2430	2430	0
423	20230707	121100	16476930	2430	2430	2430	2430	0
424	20230707	121000	16476930	2430	2430	2430	2430	0
425	20230707	120900	16476930	2430	2430	2430	2430	0
426	20230707	120800	16476930	2430	2430	2430	2430	1
427	20230707	120700	16474500	2430	2430	2430	2430	0
428	20230707	120600	16474500	2430	2430	2430	2430	0
429	20230707	120500	16474500	2430	2430	2430	2430	10
430	20230707	120400	16450200	2430	2430	2430	2430	60
431	20230707	120300	16304400	2430	2430	2430	2430	0
432	20230707	120200	16304400	2430	2430	2430	2430	0
433	20230707	120100	16304400	2430	2430	2430	2430	50
434	20230707	120000	16182900	2430	2430	2430	2430	0
435	20230707	115900	16182900	2430	2430	2430	2430	11
436	20230707	115800	16156170	2425	2425	2425	2425	612
437	20230707	115700	14672070	2430	2430	2430	2430	0
438	20230707	115600	14672070	2430	2430	2430	2430	0
439	20230707	115500	14672070	2430	2430	2430	2430	0
440	20230707	115400	14672070	2430	2430	2430	2430	0
441	20230707	115300	14672070	2430	2430	2430	2430	0
442	20230707	115200	14672070	2430	2430	2430	2430	0
443	20230707	115100	14672070	2430	2430	2430	2430	0
444	20230707	115000	14672070	2430	2430	2430	2430	2
445	20230707	114900	14667210	2430	2430	2430	2430	0
446	20230707	114800	14667210	2430	2435	2435	2430	111
447	20230707	114700	14397475	2440	2440	2440	2440	0
448	20230707	114600	14397475	2440	2440	2440	2440	0
449	20230707	114500	14397475	2440	2440	2440	2440	0
450	20230707	114400	14397475	2440	2440	2440	2440	0
451	20230707	114300	14397475	2440	2440	2440	2440	0
452	20230707	114200	14397475	2440	2440	2440	2440	2
453	20230707	114100	14392595	2440	2440	2440	2440	0
454	20230707	114000	14392595	2440	2440	2440	2440	0
455	20230707	113900	14392595	2440	2440	2440	2440	0
456	20230707	113800	14392595	2440	2440	2440	2440	0
457	20230707	113700	14392595	2440	2440	2440	2440	0
458	20230707	113600	14392595	2440	2440	2440	2440	1
459	20230707	113500	14390155	2430	2430	2430	2430	411
460	20230707	113400	13391425	2430	2430	2430	2430	0
461	20230707	113300	13391425	2430	2430	2430	2430	100
462	20230707	113200	13148425	2430	2435	2435	2430	200
463	20230707	113100	12661925	2440	2440	2440	2440	0
464	20230707	113000	12661925	2440	2430	2440	2425	751
465	20230707	112900	10839815	2435	2435	2435	2435	0
466	20230707	112800	10839815	2435	2435	2435	2435	0
467	20230707	112700	10839815	2435	2435	2435	2435	0
468	20230707	112600	10839815	2435	2435	2435	2435	0
469	20230707	112500	10839815	2435	2435	2435	2435	1
470	20230707	112400	10837380	2435	2435	2435	2435	0
471	20230707	112300	10837380	2435	2430	2435	2430	702
472	20230707	112200	9131515	2430	2430	2430	2430	0
473	20230707	112100	9131515	2430	2430	2430	2430	0
474	20230707	112000	9131515	2430	2430	2430	2430	0
475	20230707	111900	9131515	2430	2430	2430	2430	10
476	20230707	111800	9107215	2430	2430	2430	2430	1
477	20230707	111700	9104785	2430	2430	2430	2430	0
478	20230707	111600	9104785	2430	2430	2430	2430	2
479	20230707	111500	9099925	2430	2430	2430	2430	0
480	20230707	111400	9099925	2430	2430	2430	2430	199
481	20230707	111300	8616355	2430	2430	2430	2430	0
482	20230707	111200	8616355	2430	2430	2430	2430	0
483	20230707	111100	8616355	2430	2430	2430	2430	0
484	20230707	111000	8616355	2430	2430	2430	2430	1
485	20230707	110900	8613925	2430	2430	2430	2430	0
486	20230707	110800	8613925	2430	2430	2430	2430	0
487	20230707	110700	8613925	2430	2430	2430	2430	0
488	20230707	110600	8613925	2430	2430	2430	2430	0
489	20230707	110500	8613925	2430	2430	2430	2430	0
490	20230707	110400	8613925	2430	2430	2430	2430	41
491	20230707	110300	8514295	2430	2430	2430	2430	0
492	20230707	110200	8514295	2430	2430	2430	2430	101
493	20230707	110100	8268865	2435	2435	2435	2435	0
494	20230707	110000	8268865	2435	2435	2435	2435	0
495	20230707	105900	8268865	2435	2435	2435	2435	0
496	20230707	105800	8268865	2435	2435	2435	2435	0
497	20230707	105700	8268865	2435	2435	2435	2435	38
498	20230707	105600	8176335	2435	2435	2435	2435	0
499	20230707	105500	8176335	2435	2435	2435	2435	176
500	20230707	105400	7747775	2440	2440	2440	2440	0
501	20230707	105300	7747775	2440	2440	2440	2440	0
502	20230707	105200	7747775	2440	2440	2440	2440	0
503	20230707	105100	7747775	2440	2440	2440	2440	0
504	20230707	105000	7747775	2440	2440	2440	2440	0
505	20230707	104900	7747775	2440	2440	2440	2440	5
506	20230707	104800	7735575	2460	2460	2460	2460	0
507	20230707	104700	7735575	2460	2460	2460	2460	0
508	20230707	104600	7735575	2460	2460	2460	2460	0
509	20230707	104500	7735575	2460	2460	2460	2460	0
510	20230707	104400	7735575	2460	2460	2460	2460	0
511	20230707	104300	7735575	2460	2460	2460	2460	0
512	20230707	104200	7735575	2460	2460	2460	2460	0
513	20230707	104100	7735575	2460	2460	2460	2460	0
514	20230707	104000	7735575	2460	2460	2460	2460	0
515	20230707	103900	7735575	2460	2460	2460	2460	0
516	20230707	103800	7735575	2460	2460	2460	2460	0
517	20230707	103700	7735575	2460	2460	2460	2460	0
518	20230707	103600	7735575	2460	2460	2460	2460	0
519	20230707	103500	7735575	2460	2460	2460	2460	0
520	20230707	103400	7735575	2460	2460	2460	2460	0
521	20230707	103300	7735575	2460	2460	2460	2460	0
522	20230707	103200	7735575	2460	2460	2460	2460	0
523	20230707	103100	7735575	2460	2460	2460	2460	0
524	20230707	103000	7735575	2460	2460	2460	2460	0
525	20230707	102900	7735575	2460	2460	2460	2460	0
526	20230707	102800	7735575	2460	2460	2460	2460	1
527	20230707	102700	7733115	2435	2435	2435	2435	0
528	20230707	102600	7733115	2435	2435	2435	2435	0
529	20230707	102500	7733115	2435	2445	2445	2430	597
530	20230707	102400	6277900	2465	2465	2465	2465	0
531	20230707	102300	6277900	2465	2465	2465	2465	0
532	20230707	102200	6277900	2465	2465	2465	2465	0
533	20230707	102100	6277900	2465	2465	2465	2465	150
534	20230707	102000	5908150	2460	2450	2460	2450	769
535	20230707	101900	4020145	2450	2450	2450	2450	0
536	20230707	101800	4020145	2450	2450	2450	2450	0
537	20230707	101700	4020145	2450	2450	2450	2450	0
538	20230707	101600	4020145	2450	2450	2450	2450	0
539	20230707	101500	4020145	2450	2450	2450	2450	0
540	20230707	101400	4020145	2450	2450	2450	2450	0
541	20230707	101300	4020145	2450	2450	2450	2450	0
542	20230707	101200	4020145	2450	2450	2450	2450	0
543	20230707	101100	4020145	2450	2450	2450	2450	0
544	20230707	101000	4020145	2450	2450	2450	2450	0
545	20230707	100900	4020145	2450	2450	2450	2450	0
546	20230707	100800	4020145	2450	2450	2450	2450	9
547	20230707	100700	3998095	2450	2450	2450	2450	1
548	20230707	100600	3995645	2450	2450	2450	2450	0
549	20230707	100500	3995645	2450	2450	2450	2450	203
550	20230707	100400	3498295	2450	2450	2450	2450	1
551	20230707	100300	3495845	2445	2450	2450	2445	4
552	20230707	100200	3486055	2445	2450	2450	2445	42
553	20230707	100100	3383355	2445	2445	2445	2445	0
554	20230707	100000	3383355	2445	2445	2445	2445	0
555	20230707	095900	3383355	2445	2445	2445	2445	0
556	20230707	095800	3383355	2445	2445	2445	2445	0
557	20230707	095700	3383355	2445	2445	2445	2445	1
558	20230707	095600	3380910	2450	2445	2450	2445	2
559	20230707	095500	3376015	2440	2440	2440	2440	99
560	20230707	095400	3134455	2440	2440	2440	2440	0
561	20230707	095300	3134455	2440	2440	2440	2440	0
562	20230707	095200	3134455	2440	2440	2440	2440	0
563	20230707	095100	3134455	2440	2440	2440	2440	0
564	20230707	095000	3134455	2440	2440	2440	2440	0
565	20230707	094900	3134455	2440	2440	2440	2440	0
566	20230707	094800	3134455	2440	2440	2440	2440	0
567	20230707	094700	3134455	2440	2440	2440	2440	8
568	20230707	094600	3114935	2440	2440	2440	2440	0
569	20230707	094500	3114935	2440	2440	2440	2440	0
570	20230707	094400	3114935	2440	2440	2440	2440	0
571	20230707	094300	3114935	2440	2440	2440	2440	0
572	20230707	094200	3114935	2440	2440	2440	2440	0
573	20230707	094100	3114935	2440	2440	2440	2440	83
574	20230707	094000	2912415	2440	2440	2440	2440	0
575	20230707	093900	2912415	2440	2440	2440	2440	0
576	20230707	093800	2912415	2440	2440	2440	2440	0
577	20230707	093700	2912415	2440	2440	2440	2440	18
578	20230707	093600	2868495	2440	2440	2440	2440	1
579	20230707	093500	2866055	2435	2435	2435	2435	0
580	20230707	093400	2866055	2435	2435	2435	2435	0
581	20230707	093300	2866055	2435	2435	2435	2435	20
582	20230707	093200	2817355	2440	2440	2440	2440	519
583	20230707	093100	1550995	2445	2445	2445	2445	0
584	20230707	093000	1550995	2445	2445	2445	2445	5
585	20230707	092900	1538770	2450	2450	2450	2450	0
586	20230707	092800	1538770	2450	2450	2450	2450	0
587	20230707	092700	1538770	2450	2450	2450	2450	0
588	20230707	092600	1538770	2450	2450	2450	2450	1
589	20230707	092500	1536320	2450	2450	2450	2450	0
590	20230707	092400	1536320	2450	2450	2450	2450	0
591	20230707	092300	1536320	2450	2450	2450	2450	0
592	20230707	092200	1536320	2450	2450	2450	2450	1
593	20230707	092100	1533870	2440	2440	2440	2440	0
594	20230707	092000	1533870	2440	2440	2440	2440	0
595	20230707	091900	1533870	2440	2440	2440	2440	0
596	20230707	091800	1533870	2440	2440	2440	2440	0
597	20230707	091700	1533870	2440	2445	2445	2440	100
598	20230707	091600	1289825	2455	2455	2455	2455	0
599	20230707	091500	1289825	2455	2455	2455	2455	0
600	20230707	091400	1289825	2455	2455	2455	2455	0
601	20230707	091300	1289825	2455	2455	2455	2455	0
602	20230707	091200	1289825	2455	2445	2455	2445	59
603	20230707	091100	1145550	2445	2445	2445	2445	0
604	20230707	091000	1145550	2445	2445	2445	2445	10
605	20230707	090900	1121100	2445	2445	2445	2445	110
606	20230707	090800	852150	2445	2445	2445	2445	0
607	20230707	090700	852150	2445	2445	2445	2445	0
608	20230707	090600	852150	2445	2445	2445	2445	0
609	20230707	090500	852150	2445	2445	2445	2445	7
610	20230707	090400	835035	2445	2445	2445	2445	0
611	20230707	090300	835035	2445	2445	2445	2445	0
612	20230707	090200	835035	2445	2445	2445	2445	0
613	20230707	090100	835035	2445	2445	2445	2445	0
614	20230707	090000	835035	2445	2440	2445	2440	342