KissMeData/060570/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	192700	89636110	2980	2980	2980	2980	1708
3	20230707	192600	89636110	2980	2980	2980	2980	0
4	20230707	192500	89636110	2980	2980	2980	2980	0
5	20230707	192400	89636110	2980	2980	2980	2980	0
6	20230707	192300	89636110	2980	2980	2980	2980	0
7	20230707	192200	89636110	2980	2980	2980	2980	0
8	20230707	192100	89636110	2980	2980	2980	2980	0
9	20230707	192000	89636110	2980	2980	2980	2980	0
10	20230707	191900	89636110	2980	2980	2980	2980	0
11	20230707	191800	89636110	2980	2980	2980	2980	0
12	20230707	191700	89636110	2980	2980	2980	2980	0
13	20230707	191600	89636110	2980	2980	2980	2980	0
14	20230707	191500	89636110	2980	2980	2980	2980	0
15	20230707	191400	89636110	2980	2980	2980	2980	0
16	20230707	191300	89636110	2980	2980	2980	2980	0
17	20230707	191200	89636110	2980	2980	2980	2980	0
18	20230707	191100	89636110	2980	2980	2980	2980	0
19	20230707	191000	89636110	2980	2980	2980	2980	0
20	20230707	190900	89636110	2980	2980	2980	2980	0
21	20230707	190800	89636110	2980	2980	2980	2980	0
22	20230707	190700	89636110	2980	2980	2980	2980	0
23	20230707	190600	89636110	2980	2980	2980	2980	0
24	20230707	190500	89636110	2980	2980	2980	2980	0
25	20230707	190400	89636110	2980	2980	2980	2980	0
26	20230707	190300	89636110	2980	2980	2980	2980	0
27	20230707	190200	89636110	2980	2980	2980	2980	0
28	20230707	190100	89636110	2980	2980	2980	2980	0
29	20230707	190000	89636110	2980	2980	2980	2980	0
30	20230707	185900	89636110	2980	2980	2980	2980	0
31	20230707	185800	89636110	2980	2980	2980	2980	0
32	20230707	185700	89636110	2980	2980	2980	2980	1708
33	20230707	185600	89636110	2980	2980	2980	2980	0
34	20230707	185500	89636110	2980	2980	2980	2980	0
35	20230707	185400	89636110	2980	2980	2980	2980	0
36	20230707	185300	89636110	2980	2980	2980	2980	0
37	20230707	185200	89636110	2980	2980	2980	2980	0
38	20230707	185100	89636110	2980	2980	2980	2980	0
39	20230707	185000	89636110	2980	2980	2980	2980	0
40	20230707	184900	89636110	2980	2980	2980	2980	0
41	20230707	184800	89636110	2980	2980	2980	2980	0
42	20230707	184700	89636110	2980	2980	2980	2980	0
43	20230707	184600	89636110	2980	2980	2980	2980	0
44	20230707	184500	89636110	2980	2980	2980	2980	0
45	20230707	184400	89636110	2980	2980	2980	2980	0
46	20230707	184300	89636110	2980	2980	2980	2980	0
47	20230707	184200	89636110	2980	2980	2980	2980	0
48	20230707	184100	89636110	2980	2980	2980	2980	0
49	20230707	184000	89636110	2980	2980	2980	2980	0
50	20230707	183900	89636110	2980	2980	2980	2980	0
51	20230707	183800	89636110	2980	2980	2980	2980	0
52	20230707	183700	89636110	2980	2980	2980	2980	0
53	20230707	183600	89636110	2980	2980	2980	2980	0
54	20230707	183500	89636110	2980	2980	2980	2980	0
55	20230707	183400	89636110	2980	2980	2980	2980	0
56	20230707	183300	89636110	2980	2980	2980	2980	0
57	20230707	183200	89636110	2980	2980	2980	2980	0
58	20230707	183100	89636110	2980	2980	2980	2980	0
59	20230707	183000	89636110	2980	2980	2980	2980	0
60	20230707	182900	89636110	2980	2980	2980	2980	0
61	20230707	182800	89636110	2980	2980	2980	2980	0
62	20230707	182700	89636110	2980	2980	2980	2980	1708
63	20230707	182600	89636110	2980	2980	2980	2980	0
64	20230707	182500	89636110	2980	2980	2980	2980	0
65	20230707	182400	89636110	2980	2980	2980	2980	0
66	20230707	182300	89636110	2980	2980	2980	2980	0
67	20230707	182200	89636110	2980	2980	2980	2980	0
68	20230707	182100	89636110	2980	2980	2980	2980	0
69	20230707	182000	89636110	2980	2980	2980	2980	0
70	20230707	181900	89636110	2980	2980	2980	2980	0
71	20230707	181800	89636110	2980	2980	2980	2980	0
72	20230707	181700	89636110	2980	2980	2980	2980	0
73	20230707	181600	89636110	2980	2980	2980	2980	0
74	20230707	181500	89636110	2980	2980	2980	2980	0
75	20230707	181400	89636110	2980	2980	2980	2980	0
76	20230707	181300	89636110	2980	2980	2980	2980	0
77	20230707	181200	89636110	2980	2980	2980	2980	0
78	20230707	181100	89636110	2980	2980	2980	2980	0
79	20230707	181000	89636110	2980	2980	2980	2980	0
80	20230707	180900	89636110	2980	2980	2980	2980	0
81	20230707	180800	89636110	2980	2980	2980	2980	0
82	20230707	180700	89636110	2980	2980	2980	2980	0
83	20230707	180600	89636110	2980	2980	2980	2980	0
84	20230707	180500	89636110	2980	2980	2980	2980	0
85	20230707	180400	89636110	2980	2980	2980	2980	0
86	20230707	180300	89636110	2980	2980	2980	2980	0
87	20230707	180200	89636110	2980	2980	2980	2980	0
88	20230707	180100	89636110	2980	2980	2980	2980	0
89	20230707	180000	89636110	2980	2980	2980	2980	0
90	20230707	175900	89636110	2980	2980	2980	2980	0
91	20230707	175800	89636110	2980	2980	2980	2980	0
92	20230707	175700	89636110	2980	2980	2980	2980	1708
93	20230707	175600	89636110	2980	2980	2980	2980	0
94	20230707	175500	89636110	2980	2980	2980	2980	0
95	20230707	175400	89636110	2980	2980	2980	2980	0
96	20230707	175300	89636110	2980	2980	2980	2980	0
97	20230707	175200	89636110	2980	2980	2980	2980	0
98	20230707	175100	89636110	2980	2980	2980	2980	0
99	20230707	175000	89636110	2980	2980	2980	2980	0
100	20230707	174900	89636110	2980	2980	2980	2980	0
101	20230707	174800	89636110	2980	2980	2980	2980	0
102	20230707	174700	89636110	2980	2980	2980	2980	0
103	20230707	174600	89636110	2980	2980	2980	2980	0
104	20230707	174500	89636110	2980	2980	2980	2980	0
105	20230707	174400	89636110	2980	2980	2980	2980	0
106	20230707	174300	89636110	2980	2980	2980	2980	0
107	20230707	174200	89636110	2980	2980	2980	2980	0
108	20230707	174100	89636110	2980	2980	2980	2980	0
109	20230707	174000	89636110	2980	2980	2980	2980	0
110	20230707	173900	89636110	2980	2980	2980	2980	0
111	20230707	173800	89636110	2980	2980	2980	2980	0
112	20230707	173700	89636110	2980	2980	2980	2980	0
113	20230707	173600	89636110	2980	2980	2980	2980	0
114	20230707	173500	89636110	2980	2980	2980	2980	0
115	20230707	173400	89636110	2980	2980	2980	2980	0
116	20230707	173300	89636110	2980	2980	2980	2980	0
117	20230707	173200	89636110	2980	2980	2980	2980	0
118	20230707	173100	89636110	2980	2980	2980	2980	0
119	20230707	173000	89636110	2980	2980	2980	2980	0
120	20230707	172900	89636110	2980	2980	2980	2980	0
121	20230707	172800	89636110	2980	2980	2980	2980	0
122	20230707	172700	89636110	2980	2980	2980	2980	1708
123	20230707	172600	89636110	2980	2980	2980	2980	0
124	20230707	172500	89636110	2980	2980	2980	2980	0
125	20230707	172400	89636110	2980	2980	2980	2980	0
126	20230707	172300	89636110	2980	2980	2980	2980	0
127	20230707	172200	89636110	2980	2980	2980	2980	0
128	20230707	172100	89636110	2980	2980	2980	2980	0
129	20230707	172000	89636110	2980	2980	2980	2980	0
130	20230707	171900	89636110	2980	2980	2980	2980	0
131	20230707	171800	89636110	2980	2980	2980	2980	0
132	20230707	171700	89636110	2980	2980	2980	2980	0
133	20230707	171600	89636110	2980	2980	2980	2980	0
134	20230707	171500	89636110	2980	2980	2980	2980	0
135	20230707	171400	89636110	2980	2980	2980	2980	0
136	20230707	171300	89636110	2980	2980	2980	2980	0
137	20230707	171200	89636110	2980	2980	2980	2980	0
138	20230707	171100	89636110	2980	2980	2980	2980	0
139	20230707	171000	89636110	2980	2980	2980	2980	0
140	20230707	170900	89636110	2980	2980	2980	2980	0
141	20230707	170800	89636110	2980	2980	2980	2980	0
142	20230707	170700	89636110	2980	2980	2980	2980	0
143	20230707	170600	89636110	2980	2980	2980	2980	0
144	20230707	170500	89636110	2980	2980	2980	2980	0
145	20230707	170400	89636110	2980	2980	2980	2980	0
146	20230707	170300	89636110	2980	2980	2980	2980	0
147	20230707	170200	89636110	2980	2980	2980	2980	0
148	20230707	170100	89636110	2980	2980	2980	2980	0
149	20230707	170000	89636110	2980	2980	2980	2980	0
150	20230707	165900	89636110	2980	2980	2980	2980	0
151	20230707	165800	89636110	2980	2980	2980	2980	0
152	20230707	165700	89636110	2980	2980	2980	2980	1708
153	20230707	165600	89636110	2980	2980	2980	2980	0
154	20230707	165500	89636110	2980	2980	2980	2980	0
155	20230707	165400	89636110	2980	2980	2980	2980	0
156	20230707	165300	89636110	2980	2980	2980	2980	0
157	20230707	165200	89636110	2980	2980	2980	2980	0
158	20230707	165100	89636110	2980	2980	2980	2980	0
159	20230707	165000	89636110	2980	2980	2980	2980	0
160	20230707	164900	89636110	2980	2980	2980	2980	0
161	20230707	164800	89636110	2980	2980	2980	2980	0
162	20230707	164700	89636110	2980	2980	2980	2980	0
163	20230707	164600	89636110	2980	2980	2980	2980	0
164	20230707	164500	89636110	2980	2980	2980	2980	0
165	20230707	164400	89636110	2980	2980	2980	2980	0
166	20230707	164300	89636110	2980	2980	2980	2980	0
167	20230707	164200	89636110	2980	2980	2980	2980	0
168	20230707	164100	89636110	2980	2980	2980	2980	0
169	20230707	164000	89636110	2980	2980	2980	2980	0
170	20230707	163900	89636110	2980	2980	2980	2980	0
171	20230707	163800	89636110	2980	2980	2980	2980	0
172	20230707	163700	89636110	2980	2980	2980	2980	0
173	20230707	163600	89636110	2980	2980	2980	2980	0
174	20230707	163500	89636110	2980	2980	2980	2980	0
175	20230707	163400	89636110	2980	2980	2980	2980	0
176	20230707	163300	89636110	2980	2980	2980	2980	0
177	20230707	163200	89636110	2980	2980	2980	2980	0
178	20230707	163100	89636110	2980	2980	2980	2980	0
179	20230707	163000	89636110	2980	2980	2980	2980	0
180	20230707	162900	89636110	2980	2980	2980	2980	0
181	20230707	162800	89636110	2980	2980	2980	2980	0
182	20230707	162700	89636110	2980	2980	2980	2980	1708
183	20230707	162600	89636110	2980	2980	2980	2980	0
184	20230707	162500	89636110	2980	2980	2980	2980	0
185	20230707	162400	89636110	2980	2980	2980	2980	0
186	20230707	162300	89636110	2980	2980	2980	2980	0
187	20230707	162200	89636110	2980	2980	2980	2980	0
188	20230707	162100	89636110	2980	2980	2980	2980	0
189	20230707	162000	89636110	2980	2980	2980	2980	0
190	20230707	161900	89636110	2980	2980	2980	2980	0
191	20230707	161800	89636110	2980	2980	2980	2980	0
192	20230707	161700	89636110	2980	2980	2980	2980	0
193	20230707	161600	89636110	2980	2980	2980	2980	0
194	20230707	161500	89636110	2980	2980	2980	2980	0
195	20230707	161400	89636110	2980	2980	2980	2980	0
196	20230707	161300	89636110	2980	2980	2980	2980	0
197	20230707	161200	89636110	2980	2980	2980	2980	0
198	20230707	161100	89636110	2980	2980	2980	2980	0
199	20230707	161000	89636110	2980	2980	2980	2980	0
200	20230707	160900	89636110	2980	2980	2980	2980	0
201	20230707	160800	89636110	2980	2980	2980	2980	0
202	20230707	160700	89636110	2980	2980	2980	2980	0
203	20230707	160600	89636110	2980	2980	2980	2980	0
204	20230707	160500	89636110	2980	2980	2980	2980	0
205	20230707	160400	89636110	2980	2980	2980	2980	0
206	20230707	160300	89636110	2980	2980	2980	2980	0
207	20230707	160200	89636110	2980	2980	2980	2980	0
208	20230707	160100	89636110	2980	2980	2980	2980	0
209	20230707	160000	89636110	2980	2980	2980	2980	0
210	20230707	155900	89636110	2980	2980	2980	2980	0
211	20230707	155800	89636110	2980	2980	2980	2980	0
212	20230707	155700	89636110	2980	2980	2980	2980	1708
213	20230707	155600	89636110	2980	2980	2980	2980	0
214	20230707	155500	89636110	2980	2980	2980	2980	0
215	20230707	155400	89636110	2980	2980	2980	2980	0
216	20230707	155300	89636110	2980	2980	2980	2980	0
217	20230707	155200	89636110	2980	2980	2980	2980	0
218	20230707	155100	89636110	2980	2980	2980	2980	0
219	20230707	155000	89636110	2980	2980	2980	2980	0
220	20230707	154900	89636110	2980	2980	2980	2980	0
221	20230707	154800	89636110	2980	2980	2980	2980	0
222	20230707	154700	89636110	2980	2980	2980	2980	0
223	20230707	154600	89636110	2980	2980	2980	2980	0
224	20230707	154500	89636110	2980	2980	2980	2980	0
225	20230707	154400	89636110	2980	2980	2980	2980	0
226	20230707	154300	89636110	2980	2980	2980	2980	0
227	20230707	154200	89636110	2980	2980	2980	2980	0
228	20230707	154100	89636110	2980	2980	2980	2980	0
229	20230707	154000	89636110	2980	2980	2980	2980	0
230	20230707	153900	89636110	2980	2980	2980	2980	0
231	20230707	153800	89636110	2980	2980	2980	2980	0
232	20230707	153700	89636110	2980	2980	2980	2980	0
233	20230707	153600	89636110	2980	2980	2980	2980	0
234	20230707	153500	89636110	2980	2980	2980	2980	0
235	20230707	153400	89636110	2980	2980	2980	2980	0
236	20230707	153300	89636110	2980	2980	2980	2980	0
237	20230707	153200	89636110	2980	2980	2980	2980	0
238	20230707	153100	89636110	2980	2980	2980	2980	0
239	20230707	153000	89636110	2980	2980	2980	2980	1708
240	20230707	152900	84546270	2975	2975	2975	2975	0
241	20230707	152800	84546270	2975	2975	2975	2975	0
242	20230707	152700	84546270	2975	2975	2975	2975	0
243	20230707	152600	84546270	2975	2975	2975	2975	0
244	20230707	152500	84546270	2975	2975	2975	2975	0
245	20230707	152400	84546270	2975	2975	2975	2975	0
246	20230707	152300	84546270	2975	2975	2975	2975	0
247	20230707	152200	84546270	2975	2975	2975	2975	0
248	20230707	152100	84546270	2975	2975	2975	2975	0
249	20230707	152000	84546270	2975	2975	2975	2975	0
250	20230707	151900	84546270	2975	2975	2975	2975	0
251	20230707	151800	84546270	2975	2975	2975	2975	50
252	20230707	151700	84397520	2970	2970	2970	2970	0
253	20230707	151600	84397520	2970	2970	2970	2970	0
254	20230707	151500	84397520	2970	2970	2970	2970	0
255	20230707	151400	84397520	2970	2970	2970	2970	0
256	20230707	151300	84397520	2970	2970	2970	2970	905
257	20230707	151200	81709670	2970	2970	2970	2970	87
258	20230707	151100	81451280	2970	2970	2970	2970	2
259	20230707	151000	81445340	2965	2965	2965	2965	29
260	20230707	150900	81359355	2970	2970	2970	2970	0
261	20230707	150800	81359355	2970	2970	2970	2970	0
262	20230707	150700	81359355	2970	2970	2970	2970	0
263	20230707	150600	81359355	2970	2970	2970	2970	1
264	20230707	150500	81356385	2970	2970	2970	2970	15
265	20230707	150400	81311835	2970	2970	2970	2970	40
266	20230707	150300	81193035	2965	2965	2965	2965	0
267	20230707	150200	81193035	2965	2965	2965	2965	0
268	20230707	150100	81193035	2965	2965	2965	2965	0
269	20230707	150000	81193035	2965	2965	2965	2965	0
270	20230707	145900	81193035	2965	2965	2965	2965	32
271	20230707	145800	81098155	2970	2970	2970	2970	1
272	20230707	145700	81095185	2970	2970	2970	2970	0
273	20230707	145600	81095185	2970	2970	2970	2970	0
274	20230707	145500	81095185	2970	2970	2970	2970	2
275	20230707	145400	81089245	2965	2965	2965	2965	0
276	20230707	145300	81089245	2965	2965	2965	2965	0
277	20230707	145200	81089245	2965	2965	2965	2965	2011
278	20230707	145100	75126630	2970	2970	2970	2970	0
279	20230707	145000	75126630	2970	2970	2970	2970	0
280	20230707	144900	75126630	2970	2970	2970	2970	5
281	20230707	144800	75111780	2975	2975	2975	2975	0
282	20230707	144700	75111780	2975	2975	2975	2975	0
283	20230707	144600	75111780	2975	2975	2975	2975	0
284	20230707	144500	75111780	2975	2975	2975	2975	0
285	20230707	144400	75111780	2975	2975	2975	2975	0
286	20230707	144300	75111780	2975	2975	2975	2975	0
287	20230707	144200	75111780	2975	2975	2975	2975	0
288	20230707	144100	75111780	2975	2975	2975	2975	0
289	20230707	144000	75111780	2975	2975	2975	2975	0
290	20230707	143900	75111780	2975	2975	2975	2975	0
291	20230707	143800	75111780	2975	2975	2975	2975	0
292	20230707	143700	75111780	2975	2975	2975	2975	1
293	20230707	143600	75108805	2970	2970	2970	2970	0
294	20230707	143500	75108805	2970	2970	2970	2970	0
295	20230707	143400	75108805	2970	2970	2970	2970	0
296	20230707	143300	75108805	2970	2970	2970	2970	0
297	20230707	143200	75108805	2970	2970	2970	2970	0
298	20230707	143100	75108805	2970	2970	2970	2970	0
299	20230707	143000	75108805	2970	2970	2970	2970	0
300	20230707	142900	75108805	2970	2970	2970	2970	0
301	20230707	142800	75108805	2970	2970	2970	2970	145
302	20230707	142700	74678155	2970	2970	2970	2970	30
303	20230707	142600	74589055	2970	2970	2970	2970	0
304	20230707	142500	74589055	2970	2970	2970	2970	0
305	20230707	142400	74589055	2970	2970	2970	2970	0
306	20230707	142300	74589055	2970	2970	2970	2970	4
307	20230707	142200	74577175	2980	2980	2980	2980	0
308	20230707	142100	74577175	2980	2980	2980	2980	0
309	20230707	142000	74577175	2980	2980	2980	2980	0
310	20230707	141900	74577175	2980	2980	2980	2980	1
311	20230707	141800	74574195	2970	2970	2970	2970	0
312	20230707	141700	74574195	2970	2970	2970	2970	0
313	20230707	141600	74574195	2970	2970	2970	2970	100
314	20230707	141500	74277195	2970	2970	2970	2970	0
315	20230707	141400	74277195	2970	2970	2970	2970	0
316	20230707	141300	74277195	2970	2970	2970	2970	0
317	20230707	141200	74277195	2970	2970	2970	2970	0
318	20230707	141100	74277195	2970	2970	2970	2970	0
319	20230707	141000	74277195	2970	2970	2970	2970	0
320	20230707	140900	74277195	2970	2970	2970	2970	0
321	20230707	140800	74277195	2970	2970	2970	2970	500
322	20230707	140700	72792195	2970	2970	2970	2970	0
323	20230707	140600	72792195	2970	2970	2970	2970	0
324	20230707	140500	72792195	2970	2970	2970	2970	0
325	20230707	140400	72792195	2970	2965	2970	2965	264
326	20230707	140300	72008135	2965	2965	2965	2965	0
327	20230707	140200	72008135	2965	2965	2965	2965	500
328	20230707	140100	70525635	2965	2965	2965	2965	635
329	20230707	140000	68642860	2970	2975	2975	2970	100
330	20230707	135900	68345395	2980	2980	2980	2980	0
331	20230707	135800	68345395	2980	2980	2980	2980	0
332	20230707	135700	68345395	2980	2980	2980	2980	0
333	20230707	135600	68345395	2980	2980	2980	2980	0
334	20230707	135500	68345395	2980	2980	2980	2980	0
335	20230707	135400	68345395	2980	2980	2980	2980	0
336	20230707	135300	68345395	2980	2980	2980	2980	0
337	20230707	135200	68345395	2980	2980	2980	2980	0
338	20230707	135100	68345395	2980	2980	2980	2980	0
339	20230707	135000	68345395	2980	2980	2980	2980	0
340	20230707	134900	68345395	2980	2980	2980	2980	0
341	20230707	134800	68345395	2980	2980	2980	2980	0
342	20230707	134700	68345395	2980	2980	2980	2980	0
343	20230707	134600	68345395	2980	2980	2980	2980	0
344	20230707	134500	68345395	2980	2980	2980	2980	800
345	20230707	134400	65961395	2980	2980	2980	2980	930
346	20230707	134300	63189995	2980	2980	2980	2980	518
347	20230707	134200	61646355	2980	2980	2980	2980	3
348	20230707	134100	61637415	2975	2975	2975	2975	0
349	20230707	134000	61637415	2975	2975	2975	2975	1508
350	20230707	133900	57151115	2975	2975	2975	2975	0
351	20230707	133800	57151115	2975	2975	2975	2975	0
352	20230707	133700	57151115	2975	2975	2975	2975	0
353	20230707	133600	57151115	2975	2975	2975	2975	100
354	20230707	133500	56853615	2975	2975	2975	2975	0
355	20230707	133400	56853615	2975	2970	2975	2970	31
356	20230707	133300	56761540	2965	2965	2965	2965	0
357	20230707	133200	56761540	2965	2965	2965	2965	0
358	20230707	133100	56761540	2965	2965	2965	2965	0
359	20230707	133000	56761540	2965	2965	2965	2965	8
360	20230707	132900	56737820	2960	2960	2960	2960	0
361	20230707	132800	56737820	2960	2960	2960	2960	1
362	20230707	132700	56734860	2960	2960	2960	2960	0
363	20230707	132600	56734860	2960	2960	2960	2960	0
364	20230707	132500	56734860	2960	2960	2960	2960	10
365	20230707	132400	56705260	2960	2960	2960	2960	0
366	20230707	132300	56705260	2960	2960	2960	2960	0
367	20230707	132200	56705260	2960	2960	2960	2960	197
368	20230707	132100	56122140	2960	2960	2960	2960	157
369	20230707	132000	55657420	2960	2960	2960	2960	0
370	20230707	131900	55657420	2960	2960	2960	2960	0
371	20230707	131800	55657420	2960	2960	2960	2960	10
372	20230707	131700	55627820	2965	2965	2965	2965	0
373	20230707	131600	55627820	2965	2965	2965	2965	0
374	20230707	131500	55627820	2965	2965	2965	2965	0
375	20230707	131400	55627820	2965	2965	2965	2965	3
376	20230707	131300	55618925	2955	2955	2955	2955	0
377	20230707	131200	55618925	2955	2960	2960	2955	1400
378	20230707	131100	51481895	2955	2955	2955	2955	11
379	20230707	131000	51449390	2960	2960	2960	2960	2
380	20230707	130900	51443470	2960	2960	2960	2960	5
381	20230707	130800	51428670	2960	2960	2960	2960	0
382	20230707	130700	51428670	2960	2960	2960	2960	1352
383	20230707	130600	47426750	2960	2960	2960	2960	3
384	20230707	130500	47417870	2965	2965	2965	2965	3
385	20230707	130400	47408975	2965	2965	2965	2965	6
386	20230707	130300	47391185	2965	2965	2965	2965	0
387	20230707	130200	47391185	2965	2965	2965	2965	0
388	20230707	130100	47391185	2965	2965	2965	2965	558
389	20230707	130000	45736715	2965	2965	2965	2965	0
390	20230707	125900	45736715	2965	2965	2965	2965	150
391	20230707	125800	45291965	2970	2970	2970	2970	10
392	20230707	125700	45262265	2970	2970	2970	2970	0
393	20230707	125600	45262265	2970	2970	2970	2970	10
394	20230707	125500	45232565	2970	2970	2970	2970	1691
395	20230707	125400	40210295	2975	2975	2975	2975	0
396	20230707	125300	40210295	2975	2975	2975	2975	0
397	20230707	125200	40210295	2975	2975	2975	2975	0
398	20230707	125100	40210295	2975	2975	2975	2975	0
399	20230707	125000	40210295	2975	2975	2975	2975	200
400	20230707	124900	39615295	2980	2980	2980	2980	100
401	20230707	124800	39317295	2980	2980	2980	2980	0
402	20230707	124700	39317295	2980	2980	2980	2980	0
403	20230707	124600	39317295	2980	2980	2980	2980	0
404	20230707	124500	39317295	2980	2980	2980	2980	0
405	20230707	124400	39317295	2980	2980	2980	2980	14
406	20230707	124300	39275575	2980	2980	2980	2980	0
407	20230707	124200	39275575	2980	2980	2980	2980	0
408	20230707	124100	39275575	2980	2980	2980	2980	1
409	20230707	124000	39272595	2970	2970	2970	2970	0
410	20230707	123900	39272595	2970	2970	2970	2970	0
411	20230707	123800	39272595	2970	2970	2970	2970	0
412	20230707	123700	39272595	2970	2970	2970	2970	120
413	20230707	123600	38916195	2980	2980	2980	2980	16
414	20230707	123500	38868515	2980	2980	2980	2980	0
415	20230707	123400	38868515	2980	2980	2980	2980	0
416	20230707	123300	38868515	2980	2980	2980	2980	0
417	20230707	123200	38868515	2980	2980	2980	2980	0
418	20230707	123100	38868515	2980	2980	2980	2980	0
419	20230707	123000	38868515	2980	2980	2980	2980	0
420	20230707	122900	38868515	2980	2980	2980	2980	0
421	20230707	122800	38868515	2980	2980	2980	2980	0
422	20230707	122700	38868515	2980	2980	2980	2980	0
423	20230707	122600	38868515	2980	2980	2980	2980	0
424	20230707	122500	38868515	2980	2980	2980	2980	0
425	20230707	122400	38868515	2980	2980	2980	2980	0
426	20230707	122300	38868515	2980	2980	2980	2980	0
427	20230707	122200	38868515	2980	2980	2980	2980	400
428	20230707	122100	37676515	2980	2980	2980	2980	0
429	20230707	122000	37676515	2980	2980	2980	2980	0
430	20230707	121900	37676515	2980	2980	2980	2980	0
431	20230707	121800	37676515	2980	2980	2980	2980	21
432	20230707	121700	37613935	2980	2980	2980	2980	70
433	20230707	121600	37405335	2980	2980	2980	2980	20
434	20230707	121500	37345735	2980	2980	2980	2980	0
435	20230707	121400	37345735	2980	2980	2980	2980	0
436	20230707	121300	37345735	2980	2980	2980	2980	0
437	20230707	121200	37345735	2980	2980	2980	2980	0
438	20230707	121100	37345735	2980	2980	2980	2980	0
439	20230707	121000	37345735	2980	2980	2980	2980	0
440	20230707	120900	37345735	2980	2980	2980	2980	0
441	20230707	120800	37345735	2980	2980	2980	2980	0
442	20230707	120700	37345735	2980	2980	2980	2980	0
443	20230707	120600	37345735	2980	2980	2980	2980	0
444	20230707	120500	37345735	2980	2980	2980	2980	20
445	20230707	120400	37286135	2965	2965	2965	2965	0
446	20230707	120300	37286135	2965	2965	2965	2965	0
447	20230707	120200	37286135	2965	2965	2965	2965	0
448	20230707	120100	37286135	2965	2965	2965	2965	0
449	20230707	120000	37286135	2965	2965	2965	2965	0
450	20230707	115900	37286135	2965	2965	2965	2965	0
451	20230707	115800	37286135	2965	2965	2965	2965	0
452	20230707	115700	37286135	2965	2965	2965	2965	0
453	20230707	115600	37286135	2965	2965	2965	2965	0
454	20230707	115500	37286135	2965	2965	2965	2965	0
455	20230707	115400	37286135	2965	2965	2965	2965	0
456	20230707	115300	37286135	2965	2965	2965	2965	0
457	20230707	115200	37286135	2965	2965	2965	2965	0
458	20230707	115100	37286135	2965	2965	2965	2965	0
459	20230707	115000	37286135	2965	2965	2965	2965	0
460	20230707	114900	37286135	2965	2965	2965	2965	0
461	20230707	114800	37286135	2965	2965	2965	2965	0
462	20230707	114700	37286135	2965	2965	2965	2965	0
463	20230707	114600	37286135	2965	2970	2970	2965	500
464	20230707	114500	35801850	2970	2970	2970	2970	0
465	20230707	114400	35801850	2970	2970	2970	2970	0
466	20230707	114300	35801850	2970	2970	2970	2970	0
467	20230707	114200	35801850	2970	2970	2970	2970	0
468	20230707	114100	35801850	2970	2970	2970	2970	0
469	20230707	114000	35801850	2970	2970	2970	2970	0
470	20230707	113900	35801850	2970	2970	2970	2970	0
471	20230707	113800	35801850	2970	2970	2970	2970	0
472	20230707	113700	35801850	2970	2970	2970	2970	0
473	20230707	113600	35801850	2970	2970	2970	2970	0
474	20230707	113500	35801850	2970	2970	2970	2970	0
475	20230707	113400	35801850	2970	2970	2970	2970	0
476	20230707	113300	35801850	2970	2970	2970	2970	0
477	20230707	113200	35801850	2970	2970	2970	2970	0
478	20230707	113100	35801850	2970	2970	2970	2970	0
479	20230707	113000	35801850	2970	2970	2970	2970	7
480	20230707	112900	35781060	2965	2965	2965	2965	0
481	20230707	112800	35781060	2965	2965	2965	2965	0
482	20230707	112700	35781060	2965	2965	2965	2965	0
483	20230707	112600	35781060	2965	2965	2965	2965	0
484	20230707	112500	35781060	2965	2965	2965	2965	0
485	20230707	112400	35781060	2965	2965	2965	2965	0
486	20230707	112300	35781060	2965	2965	2965	2965	0
487	20230707	112200	35781060	2965	2965	2965	2965	0
488	20230707	112100	35781060	2965	2965	2965	2965	0
489	20230707	112000	35781060	2965	2965	2965	2965	0
490	20230707	111900	35781060	2965	2965	2965	2965	0
491	20230707	111800	35781060	2965	2965	2965	2965	0
492	20230707	111700	35781060	2965	2965	2965	2965	0
493	20230707	111600	35781060	2965	2965	2965	2965	100
494	20230707	111500	35484560	2970	2970	2970	2970	0
495	20230707	111400	35484560	2970	2970	2970	2970	0
496	20230707	111300	35484560	2970	2970	2970	2970	0
497	20230707	111200	35484560	2970	2970	2970	2970	0
498	20230707	111100	35484560	2970	2970	2970	2970	0
499	20230707	111000	35484560	2970	2970	2970	2970	0
500	20230707	110900	35484560	2970	2970	2970	2970	0
501	20230707	110800	35484560	2970	2970	2970	2970	0
502	20230707	110700	35484560	2970	2975	2975	2970	1479
503	20230707	110600	31091460	2975	2975	2975	2975	0
504	20230707	110500	31091460	2975	2975	2975	2975	0
505	20230707	110400	31091460	2975	2985	2985	2975	6
506	20230707	110300	31073560	2975	2975	2975	2975	0
507	20230707	110200	31073560	2975	2975	2975	2975	0
508	20230707	110100	31073560	2975	2975	2975	2975	0
509	20230707	110000	31073560	2975	2975	2975	2975	0
510	20230707	105900	31073560	2975	2975	2975	2975	0
511	20230707	105800	31073560	2975	2975	2975	2975	0
512	20230707	105700	31073560	2975	2975	2975	2975	0
513	20230707	105600	31073560	2975	2975	2975	2975	0
514	20230707	105500	31073560	2975	2975	2975	2975	0
515	20230707	105400	31073560	2975	2975	2975	2975	0
516	20230707	105300	31073560	2975	2975	2975	2975	0
517	20230707	105200	31073560	2975	2975	2975	2975	1
518	20230707	105100	31070585	2975	2975	2975	2975	0
519	20230707	105000	31070585	2975	2975	2975	2975	27
520	20230707	104900	30990260	2975	2975	2975	2975	353
521	20230707	104800	29940085	2975	2975	2975	2975	0
522	20230707	104700	29940085	2975	2975	2975	2975	0
523	20230707	104600	29940085	2975	2975	2975	2975	430
524	20230707	104500	28660835	2980	2980	2980	2980	0
525	20230707	104400	28660835	2980	2980	2980	2980	1
526	20230707	104300	28657855	2990	2990	2990	2990	0
527	20230707	104200	28657855	2990	2990	2990	2990	0
528	20230707	104100	28657855	2990	2990	2990	2990	0
529	20230707	104000	28657855	2990	2990	2990	2990	0
530	20230707	103900	28657855	2990	2990	2990	2990	0
531	20230707	103800	28657855	2990	2990	2990	2990	0
532	20230707	103700	28657855	2990	2990	2990	2990	0
533	20230707	103600	28657855	2990	2990	2990	2990	0
534	20230707	103500	28657855	2990	2990	2990	2990	588
535	20230707	103400	26899735	2975	2975	2975	2975	0
536	20230707	103300	26899735	2975	2975	2975	2975	0
537	20230707	103200	26899735	2975	2975	2975	2975	0
538	20230707	103100	26899735	2975	2975	2975	2975	0
539	20230707	103000	26899735	2975	2975	2975	2975	0
540	20230707	102900	26899735	2975	2975	2975	2975	0
541	20230707	102800	26899735	2975	2975	2975	2975	0
542	20230707	102700	26899735	2975	2975	2975	2975	250
543	20230707	102600	26155985	2980	2980	2980	2980	0
544	20230707	102500	26155985	2980	2985	2985	2980	723
545	20230707	102400	24000390	2990	2990	2990	2990	0
546	20230707	102300	24000390	2990	2990	2990	2990	0
547	20230707	102200	24000390	2990	2990	2990	2990	0
548	20230707	102100	24000390	2990	2990	2990	2990	0
549	20230707	102000	24000390	2990	2990	2990	2990	0
550	20230707	101900	24000390	2990	2990	2990	2990	5
551	20230707	101800	23985440	2980	2980	2980	2980	0
552	20230707	101700	23985440	2980	2980	2980	2980	0
553	20230707	101600	23985440	2980	2980	2980	2980	0
554	20230707	101500	23985440	2980	2980	2980	2980	0
555	20230707	101400	23985440	2980	2980	2980	2980	0
556	20230707	101300	23985440	2980	2980	2980	2980	0
557	20230707	101200	23985440	2980	2980	2980	2980	0
558	20230707	101100	23985440	2980	2980	2980	2980	0
559	20230707	101000	23985440	2980	2980	2980	2980	0
560	20230707	100900	23985440	2980	2980	2980	2980	0
561	20230707	100800	23985440	2980	2980	2980	2980	0
562	20230707	100700	23985440	2980	2980	2980	2980	0
563	20230707	100600	23985440	2980	2980	2980	2980	0
564	20230707	100500	23985440	2980	2980	2980	2980	40
565	20230707	100400	23866240	2980	2980	2980	2980	0
566	20230707	100300	23866240	2980	2980	2980	2980	0
567	20230707	100200	23866240	2980	2980	2980	2980	0
568	20230707	100100	23866240	2980	2980	2980	2980	0
569	20230707	100000	23866240	2980	2985	2985	2980	1032
570	20230707	095900	20787360	2985	2985	2985	2985	0
571	20230707	095800	20787360	2985	2985	2985	2985	0
572	20230707	095700	20787360	2985	2985	2985	2985	6
573	20230707	095600	20769450	2985	2985	2985	2985	0
574	20230707	095500	20769450	2985	2985	2985	2985	0
575	20230707	095400	20769450	2985	2985	2985	2985	0
576	20230707	095300	20769450	2985	2985	2985	2985	0
577	20230707	095200	20769450	2985	2985	2985	2985	264
578	20230707	095100	19981410	2990	2990	2990	2990	17
579	20230707	095000	19930580	2990	2990	2990	2990	0
580	20230707	094900	19930580	2990	2990	2990	2990	0
581	20230707	094800	19930580	2990	2990	2990	2990	0
582	20230707	094700	19930580	2990	2990	2990	2990	0
583	20230707	094600	19930580	2990	2990	2990	2990	0
584	20230707	094500	19930580	2990	2990	2990	2990	0
585	20230707	094400	19930580	2990	2990	2990	2990	0
586	20230707	094300	19930580	2990	2990	2990	2990	0
587	20230707	094200	19930580	2990	2990	2990	2990	0
588	20230707	094100	19930580	2990	2990	2990	2990	10
589	20230707	094000	19900680	2975	2975	2975	2975	0
590	20230707	093900	19900680	2975	2980	2980	2975	258
591	20230707	093800	19132590	2990	2990	2990	2990	0
592	20230707	093700	19132590	2990	2980	2990	2980	1801
593	20230707	093600	13765600	2980	2980	2980	2980	2
594	20230707	093500	13759640	2980	2980	2980	2980	2015
595	20230707	093400	7754940	2980	2980	2980	2980	155
596	20230707	093300	7293040	2980	2980	2980	2980	1
597	20230707	093200	7290060	2975	2975	2975	2975	0
598	20230707	093100	7290060	2975	2975	2975	2975	76
599	20230707	093000	7063960	2980	2980	2980	2980	0
600	20230707	092900	7063960	2980	2980	2980	2980	0
601	20230707	092800	7063960	2980	2980	2980	2980	0
602	20230707	092700	7063960	2980	2980	2980	2980	1
603	20230707	092600	7060980	2995	2995	2995	2995	0
604	20230707	092500	7060980	2995	2995	2995	2995	0
605	20230707	092400	7060980	2995	2995	2995	2995	50
606	20230707	092300	6911230	2995	2995	2995	2995	0
607	20230707	092200	6911230	2995	2995	2995	2995	0
608	20230707	092100	6911230	2995	2975	2995	2975	429
609	20230707	092000	5634755	2980	2980	2980	2980	65
610	20230707	091900	5441055	2990	2990	2990	2990	0
611	20230707	091800	5441055	2990	2990	2990	2990	3
612	20230707	091700	5432085	2980	2980	2980	2980	0
613	20230707	091600	5432085	2980	2980	2980	2980	110
614	20230707	091500	5104285	2980	2980	2980	2980	503
615	20230707	091400	3605345	2985	2995	2995	2985	3
616	20230707	091300	3596375	3000	3000	3000	3000	0
617	20230707	091200	3596375	3000	3000	3000	3000	0
618	20230707	091100	3596375	3000	2985	3000	2985	121
619	20230707	091000	3233490	2975	2980	2980	2975	3
620	20230707	090900	3224555	2975	2975	2975	2975	0
621	20230707	090800	3224555	2975	2975	2975	2975	0
622	20230707	090700	3224555	2975	2975	2975	2975	0
623	20230707	090600	3224555	2975	2975	2975	2975	0
624	20230707	090500	3224555	2975	2975	2975	2975	465
625	20230707	090400	1841180	2975	2975	2975	2975	0
626	20230707	090300	1841180	2975	2975	2975	2975	0
627	20230707	090200	1841180	2975	2975	2975	2975	62
628	20230707	090100	1656730	2975	2985	2985	2975	514
629	20230707	090000	122590	2990	2990	2990	2990	41