KissMeData/032790/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	190800	129039995	2950	2950	2950	2950	675
3	20230706	190700	129039995	2950	2950	2950	2950	0
4	20230706	190600	129039995	2950	2950	2950	2950	0
5	20230706	190500	129039995	2950	2950	2950	2950	0
6	20230706	190400	129039995	2950	2950	2950	2950	0
7	20230706	190300	129039995	2950	2950	2950	2950	0
8	20230706	190200	129039995	2950	2950	2950	2950	0
9	20230706	190100	129039995	2950	2950	2950	2950	0
10	20230706	190000	129039995	2950	2950	2950	2950	0
11	20230706	185900	129039995	2950	2950	2950	2950	0
12	20230706	185800	129039995	2950	2950	2950	2950	0
13	20230706	185700	129039995	2950	2950	2950	2950	0
14	20230706	185600	129039995	2950	2950	2950	2950	0
15	20230706	185500	129039995	2950	2950	2950	2950	0
16	20230706	185400	129039995	2950	2950	2950	2950	0
17	20230706	185300	129039995	2950	2950	2950	2950	0
18	20230706	185200	129039995	2950	2950	2950	2950	0
19	20230706	185100	129039995	2950	2950	2950	2950	0
20	20230706	185000	129039995	2950	2950	2950	2950	0
21	20230706	184900	129039995	2950	2950	2950	2950	0
22	20230706	184800	129039995	2950	2950	2950	2950	0
23	20230706	184700	129039995	2950	2950	2950	2950	0
24	20230706	184600	129039995	2950	2950	2950	2950	0
25	20230706	184500	129039995	2950	2950	2950	2950	0
26	20230706	184400	129039995	2950	2950	2950	2950	0
27	20230706	184300	129039995	2950	2950	2950	2950	0
28	20230706	184200	129039995	2950	2950	2950	2950	0
29	20230706	184100	129039995	2950	2950	2950	2950	0
30	20230706	184000	129039995	2950	2950	2950	2950	0
31	20230706	183900	129039995	2950	2950	2950	2950	0
32	20230706	183800	129039995	2950	2950	2950	2950	675
33	20230706	183700	129039995	2950	2950	2950	2950	0
34	20230706	183600	129039995	2950	2950	2950	2950	0
35	20230706	183500	129039995	2950	2950	2950	2950	0
36	20230706	183400	129039995	2950	2950	2950	2950	0
37	20230706	183300	129039995	2950	2950	2950	2950	0
38	20230706	183200	129039995	2950	2950	2950	2950	0
39	20230706	183100	129039995	2950	2950	2950	2950	0
40	20230706	183000	129039995	2950	2950	2950	2950	0
41	20230706	182900	129039995	2950	2950	2950	2950	0
42	20230706	182800	129039995	2950	2950	2950	2950	0
43	20230706	182700	129039995	2950	2950	2950	2950	0
44	20230706	182600	129039995	2950	2950	2950	2950	0
45	20230706	182500	129039995	2950	2950	2950	2950	0
46	20230706	182400	129039995	2950	2950	2950	2950	0
47	20230706	182300	129039995	2950	2950	2950	2950	0
48	20230706	182200	129039995	2950	2950	2950	2950	0
49	20230706	182100	129039995	2950	2950	2950	2950	0
50	20230706	182000	129039995	2950	2950	2950	2950	0
51	20230706	181900	129039995	2950	2950	2950	2950	0
52	20230706	181800	129039995	2950	2950	2950	2950	0
53	20230706	181700	129039995	2950	2950	2950	2950	0
54	20230706	181600	129039995	2950	2950	2950	2950	0
55	20230706	181500	129039995	2950	2950	2950	2950	0
56	20230706	181400	129039995	2950	2950	2950	2950	0
57	20230706	181300	129039995	2950	2950	2950	2950	0
58	20230706	181200	129039995	2950	2950	2950	2950	0
59	20230706	181100	129039995	2950	2950	2950	2950	0
60	20230706	181000	129039995	2950	2950	2950	2950	0
61	20230706	180900	129039995	2950	2950	2950	2950	0
62	20230706	180800	129039995	2950	2950	2950	2950	675
63	20230706	180700	129039995	2950	2950	2950	2950	0
64	20230706	180600	129039995	2950	2950	2950	2950	0
65	20230706	180500	129039995	2950	2950	2950	2950	0
66	20230706	180400	129039995	2950	2950	2950	2950	0
67	20230706	180300	129039995	2950	2950	2950	2950	0
68	20230706	180200	129039995	2950	2950	2950	2950	0
69	20230706	180100	129039995	2950	2950	2950	2950	0
70	20230706	180000	129039995	2950	2950	2950	2950	0
71	20230706	175900	129039995	2950	2950	2950	2950	0
72	20230706	175800	129039995	2950	2950	2950	2950	0
73	20230706	175700	129039995	2950	2950	2950	2950	0
74	20230706	175600	129039995	2950	2950	2950	2950	0
75	20230706	175500	129039995	2950	2950	2950	2950	0
76	20230706	175400	129039995	2950	2950	2950	2950	0
77	20230706	175300	129039995	2950	2950	2950	2950	0
78	20230706	175200	129039995	2950	2950	2950	2950	0
79	20230706	175100	129039995	2950	2950	2950	2950	0
80	20230706	175000	129039995	2950	2950	2950	2950	0
81	20230706	174900	129039995	2950	2950	2950	2950	0
82	20230706	174800	129039995	2950	2950	2950	2950	0
83	20230706	174700	129039995	2950	2950	2950	2950	0
84	20230706	174600	129039995	2950	2950	2950	2950	0
85	20230706	174500	129039995	2950	2950	2950	2950	0
86	20230706	174400	129039995	2950	2950	2950	2950	0
87	20230706	174300	129039995	2950	2950	2950	2950	0
88	20230706	174200	129039995	2950	2950	2950	2950	0
89	20230706	174100	129039995	2950	2950	2950	2950	0
90	20230706	174000	129039995	2950	2950	2950	2950	0
91	20230706	173900	129039995	2950	2950	2950	2950	0
92	20230706	173800	129039995	2950	2950	2950	2950	675
93	20230706	173700	129039995	2950	2950	2950	2950	0
94	20230706	173600	129039995	2950	2950	2950	2950	0
95	20230706	173500	129039995	2950	2950	2950	2950	0
96	20230706	173400	129039995	2950	2950	2950	2950	0
97	20230706	173300	129039995	2950	2950	2950	2950	0
98	20230706	173200	129039995	2950	2950	2950	2950	0
99	20230706	173100	129039995	2950	2950	2950	2950	0
100	20230706	173000	129039995	2950	2950	2950	2950	0
101	20230706	172900	129039995	2950	2950	2950	2950	0
102	20230706	172800	129039995	2950	2950	2950	2950	0
103	20230706	172700	129039995	2950	2950	2950	2950	0
104	20230706	172600	129039995	2950	2950	2950	2950	0
105	20230706	172500	129039995	2950	2950	2950	2950	0
106	20230706	172400	129039995	2950	2950	2950	2950	0
107	20230706	172300	129039995	2950	2950	2950	2950	0
108	20230706	172200	129039995	2950	2950	2950	2950	0
109	20230706	172100	129039995	2950	2950	2950	2950	0
110	20230706	172000	129039995	2950	2950	2950	2950	0
111	20230706	171900	129039995	2950	2950	2950	2950	0
112	20230706	171800	129039995	2950	2950	2950	2950	0
113	20230706	171700	129039995	2950	2950	2950	2950	0
114	20230706	171600	129039995	2950	2950	2950	2950	0
115	20230706	171500	129039995	2950	2950	2950	2950	0
116	20230706	171400	129039995	2950	2950	2950	2950	0
117	20230706	171300	129039995	2950	2950	2950	2950	0
118	20230706	171200	129039995	2950	2950	2950	2950	0
119	20230706	171100	129039995	2950	2950	2950	2950	0
120	20230706	171000	129039995	2950	2950	2950	2950	0
121	20230706	170900	129039995	2950	2950	2950	2950	0
122	20230706	170800	129039995	2950	2950	2950	2950	675
123	20230706	170700	129039995	2950	2950	2950	2950	0
124	20230706	170600	129039995	2950	2950	2950	2950	0
125	20230706	170500	129039995	2950	2950	2950	2950	0
126	20230706	170400	129039995	2950	2950	2950	2950	0
127	20230706	170300	129039995	2950	2950	2950	2950	0
128	20230706	170200	129039995	2950	2950	2950	2950	0
129	20230706	170100	129039995	2950	2950	2950	2950	0
130	20230706	170000	129039995	2950	2950	2950	2950	0
131	20230706	165900	129039995	2950	2950	2950	2950	0
132	20230706	165800	129039995	2950	2950	2950	2950	0
133	20230706	165700	129039995	2950	2950	2950	2950	0
134	20230706	165600	129039995	2950	2950	2950	2950	0
135	20230706	165500	129039995	2950	2950	2950	2950	0
136	20230706	165400	129039995	2950	2950	2950	2950	0
137	20230706	165300	129039995	2950	2950	2950	2950	0
138	20230706	165200	129039995	2950	2950	2950	2950	0
139	20230706	165100	129039995	2950	2950	2950	2950	0
140	20230706	165000	129039995	2950	2950	2950	2950	0
141	20230706	164900	129039995	2950	2950	2950	2950	0
142	20230706	164800	129039995	2950	2950	2950	2950	0
143	20230706	164700	129039995	2950	2950	2950	2950	0
144	20230706	164600	129039995	2950	2950	2950	2950	0
145	20230706	164500	129039995	2950	2950	2950	2950	0
146	20230706	164400	129039995	2950	2950	2950	2950	0
147	20230706	164300	129039995	2950	2950	2950	2950	0
148	20230706	164200	129039995	2950	2950	2950	2950	0
149	20230706	164100	129039995	2950	2950	2950	2950	0
150	20230706	164000	129039995	2950	2950	2950	2950	0
151	20230706	163900	129039995	2950	2950	2950	2950	0
152	20230706	163800	129039995	2950	2950	2950	2950	675
153	20230706	163700	129039995	2950	2950	2950	2950	0
154	20230706	163600	129039995	2950	2950	2950	2950	0
155	20230706	163500	129039995	2950	2950	2950	2950	0
156	20230706	163400	129039995	2950	2950	2950	2950	0
157	20230706	163300	129039995	2950	2950	2950	2950	0
158	20230706	163200	129039995	2950	2950	2950	2950	0
159	20230706	163100	129039995	2950	2950	2950	2950	0
160	20230706	163000	129039995	2950	2950	2950	2950	0
161	20230706	162900	129039995	2950	2950	2950	2950	0
162	20230706	162800	129039995	2950	2950	2950	2950	0
163	20230706	162700	129039995	2950	2950	2950	2950	0
164	20230706	162600	129039995	2950	2950	2950	2950	0
165	20230706	162500	129039995	2950	2950	2950	2950	0
166	20230706	162400	129039995	2950	2950	2950	2950	0
167	20230706	162300	129039995	2950	2950	2950	2950	0
168	20230706	162200	129039995	2950	2950	2950	2950	0
169	20230706	162100	129039995	2950	2950	2950	2950	0
170	20230706	162000	129039995	2950	2950	2950	2950	0
171	20230706	161900	129039995	2950	2950	2950	2950	0
172	20230706	161800	129039995	2950	2950	2950	2950	0
173	20230706	161700	129039995	2950	2950	2950	2950	0
174	20230706	161600	129039995	2950	2950	2950	2950	0
175	20230706	161500	129039995	2950	2950	2950	2950	0
176	20230706	161400	129039995	2950	2950	2950	2950	0
177	20230706	161300	129039995	2950	2950	2950	2950	0
178	20230706	161200	129039995	2950	2950	2950	2950	0
179	20230706	161100	129039995	2950	2950	2950	2950	0
180	20230706	161000	129039995	2950	2950	2950	2950	0
181	20230706	160900	129039995	2950	2950	2950	2950	0
182	20230706	160800	129039995	2950	2950	2950	2950	675
183	20230706	160700	129039995	2950	2950	2950	2950	0
184	20230706	160600	129039995	2950	2950	2950	2950	0
185	20230706	160500	129039995	2950	2950	2950	2950	0
186	20230706	160400	129039995	2950	2950	2950	2950	0
187	20230706	160300	129039995	2950	2950	2950	2950	0
188	20230706	160200	129039995	2950	2950	2950	2950	0
189	20230706	160100	129039995	2950	2950	2950	2950	0
190	20230706	160000	129039995	2950	2950	2950	2950	0
191	20230706	155900	129039995	2950	2950	2950	2950	0
192	20230706	155800	129039995	2950	2950	2950	2950	0
193	20230706	155700	129039995	2950	2950	2950	2950	0
194	20230706	155600	129039995	2950	2950	2950	2950	0
195	20230706	155500	129039995	2950	2950	2950	2950	0
196	20230706	155400	129039995	2950	2950	2950	2950	0
197	20230706	155300	129039995	2950	2950	2950	2950	0
198	20230706	155200	129039995	2950	2950	2950	2950	0
199	20230706	155100	129039995	2950	2950	2950	2950	0
200	20230706	155000	129039995	2950	2950	2950	2950	0
201	20230706	154900	129039995	2950	2950	2950	2950	0
202	20230706	154800	129039995	2950	2950	2950	2950	0
203	20230706	154700	129039995	2950	2950	2950	2950	0
204	20230706	154600	129039995	2950	2950	2950	2950	0
205	20230706	154500	129039995	2950	2950	2950	2950	0
206	20230706	154400	129039995	2950	2950	2950	2950	0
207	20230706	154300	129039995	2950	2950	2950	2950	0
208	20230706	154200	129039995	2950	2950	2950	2950	0
209	20230706	154100	129039995	2950	2950	2950	2950	0
210	20230706	154000	129039995	2950	2950	2950	2950	0
211	20230706	153900	129039995	2950	2950	2950	2950	0
212	20230706	153800	129039995	2950	2950	2950	2950	675
213	20230706	153700	129039995	2950	2950	2950	2950	0
214	20230706	153600	129039995	2950	2950	2950	2950	0
215	20230706	153500	129039995	2950	2950	2950	2950	0
216	20230706	153400	129039995	2950	2950	2950	2950	0
217	20230706	153300	129039995	2950	2950	2950	2950	0
218	20230706	153200	129039995	2950	2950	2950	2950	0
219	20230706	153100	129039995	2950	2950	2950	2950	0
220	20230706	153000	129039995	2950	2950	2950	2950	675
221	20230706	152900	127048745	2940	2940	2940	2940	0
222	20230706	152800	127048745	2940	2940	2940	2940	0
223	20230706	152700	127048745	2940	2940	2940	2940	0
224	20230706	152600	127048745	2940	2940	2940	2940	0
225	20230706	152500	127048745	2940	2940	2940	2940	0
226	20230706	152400	127048745	2940	2940	2940	2940	0
227	20230706	152300	127048745	2940	2940	2940	2940	0
228	20230706	152200	127048745	2940	2940	2940	2940	0
229	20230706	152100	127048745	2940	2940	2940	2940	0
230	20230706	152000	127048745	2940	2940	2940	2940	0
231	20230706	151900	127048745	2940	2920	2940	2915	630
232	20230706	151800	125211355	2940	2940	2940	2940	0
233	20230706	151700	125211355	2940	2940	2940	2940	0
234	20230706	151600	125211355	2940	2940	2940	2940	0
235	20230706	151500	125211355	2940	2940	2940	2940	0
236	20230706	151400	125211355	2940	2940	2940	2940	6
237	20230706	151300	125193715	2940	2940	2940	2940	0
238	20230706	151200	125193715	2940	2940	2940	2940	0
239	20230706	151100	125193715	2940	2940	2940	2940	0
240	20230706	151000	125193715	2940	2940	2940	2940	400
241	20230706	150900	124017715	2940	2940	2940	2940	100
242	20230706	150800	123723715	2940	2940	2940	2940	0
243	20230706	150700	123723715	2940	2935	2940	2935	500
244	20230706	150600	122254995	2920	2925	2925	2920	961
245	20230706	150500	119448865	2945	2945	2945	2945	0
246	20230706	150400	119448865	2945	2945	2945	2945	0
247	20230706	150300	119448865	2945	2945	2945	2945	0
248	20230706	150200	119448865	2945	2945	2945	2945	0
249	20230706	150100	119448865	2945	2945	2945	2945	0
250	20230706	150000	119448865	2945	2945	2945	2945	0
251	20230706	145900	119448865	2945	2945	2945	2945	0
252	20230706	145800	119448865	2945	2945	2945	2945	0
253	20230706	145700	119448865	2945	2945	2945	2945	0
254	20230706	145600	119448865	2945	2945	2945	2945	0
255	20230706	145500	119448865	2945	2945	2945	2945	0
256	20230706	145400	119448865	2945	2945	2945	2945	0
257	20230706	145300	119448865	2945	2945	2945	2945	0
258	20230706	145200	119448865	2945	2925	2945	2925	1028
259	20230706	145100	116441925	2925	2930	2930	2925	2001
260	20230706	145000	110583925	2935	2935	2935	2935	0
261	20230706	144900	110583925	2935	2935	2935	2935	0
262	20230706	144800	110583925	2935	2935	2935	2935	0
263	20230706	144700	110583925	2935	2935	2935	2935	0
264	20230706	144600	110583925	2935	2935	2935	2935	0
265	20230706	144500	110583925	2935	2935	2935	2935	0
266	20230706	144400	110583925	2935	2935	2935	2935	0
267	20230706	144300	110583925	2935	2935	2935	2935	50
268	20230706	144200	110437175	2935	2935	2935	2935	950
269	20230706	144100	107648925	2950	2950	2950	2950	0
270	20230706	144000	107648925	2950	2950	2950	2950	0
271	20230706	143900	107648925	2950	2950	2950	2950	0
272	20230706	143800	107648925	2950	2950	2950	2950	0
273	20230706	143700	107648925	2950	2950	2950	2950	0
274	20230706	143600	107648925	2950	2950	2950	2950	0
275	20230706	143500	107648925	2950	2950	2950	2950	0
276	20230706	143400	107648925	2950	2950	2950	2950	0
277	20230706	143300	107648925	2950	2950	2950	2950	0
278	20230706	143200	107648925	2950	2950	2950	2950	0
279	20230706	143100	107648925	2950	2950	2950	2950	0
280	20230706	143000	107648925	2950	2950	2950	2950	0
281	20230706	142900	107648925	2950	2950	2950	2950	0
282	20230706	142800	107648925	2950	2950	2950	2950	0
283	20230706	142700	107648925	2950	2950	2950	2950	0
284	20230706	142600	107648925	2950	2950	2950	2950	0
285	20230706	142500	107648925	2950	2950	2950	2950	0
286	20230706	142400	107648925	2950	2950	2950	2950	50
287	20230706	142300	107501425	2930	2930	2930	2930	257
288	20230706	142200	106748415	2930	2930	2930	2930	0
289	20230706	142100	106748415	2930	2930	2930	2930	0
290	20230706	142000	106748415	2930	2930	2930	2930	0
291	20230706	141900	106748415	2930	2930	2930	2930	0
292	20230706	141800	106748415	2930	2930	2930	2930	0
293	20230706	141700	106748415	2930	2930	2930	2930	0
294	20230706	141600	106748415	2930	2930	2930	2930	0
295	20230706	141500	106748415	2930	2930	2930	2930	0
296	20230706	141400	106748415	2930	2930	2930	2930	0
297	20230706	141300	106748415	2930	2930	2930	2930	0
298	20230706	141200	106748415	2930	2930	2930	2930	0
299	20230706	141100	106748415	2930	2930	2930	2930	0
300	20230706	141000	106748415	2930	2930	2930	2930	0
301	20230706	140900	106748415	2930	2930	2930	2930	282
302	20230706	140800	105922155	2925	2925	2925	2925	100
303	20230706	140700	105629655	2920	2920	2920	2920	250
304	20230706	140600	104899655	2925	2925	2925	2925	200
305	20230706	140500	104314655	2925	2925	2925	2925	0
306	20230706	140400	104314655	2925	2925	2925	2925	0
307	20230706	140300	104314655	2925	2925	2925	2925	0
308	20230706	140200	104314655	2925	2925	2925	2925	0
309	20230706	140100	104314655	2925	2925	2925	2925	0
310	20230706	140000	104314655	2925	2925	2925	2925	0
311	20230706	135900	104314655	2925	2925	2925	2925	0
312	20230706	135800	104314655	2925	2925	2925	2925	0
313	20230706	135700	104314655	2925	2925	2925	2925	0
314	20230706	135600	104314655	2925	2925	2925	2925	0
315	20230706	135500	104314655	2925	2925	2925	2925	0
316	20230706	135400	104314655	2925	2925	2925	2925	0
317	20230706	135300	104314655	2925	2925	2925	2925	0
318	20230706	135200	104314655	2925	2925	2925	2925	0
319	20230706	135100	104314655	2925	2925	2925	2925	0
320	20230706	135000	104314655	2925	2925	2925	2925	0
321	20230706	134900	104314655	2925	2925	2925	2925	347
322	20230706	134800	103299680	2925	2925	2925	2925	0
323	20230706	134700	103299680	2925	2925	2925	2925	0
324	20230706	134600	103299680	2925	2925	2925	2925	3
325	20230706	134500	103290905	2930	2930	2930	2930	0
326	20230706	134400	103290905	2930	2930	2930	2930	0
327	20230706	134300	103290905	2930	2930	2930	2930	30
328	20230706	134200	103203005	2930	2930	2930	2930	0
329	20230706	134100	103203005	2930	2930	2930	2930	300
330	20230706	134000	102324005	2930	2930	2930	2930	0
331	20230706	133900	102324005	2930	2930	2930	2930	1400
332	20230706	133800	98222005	2930	2930	2930	2930	600
333	20230706	133700	96464005	2930	2930	2930	2930	1448
334	20230706	133600	92221365	2930	2930	2930	2930	0
335	20230706	133500	92221365	2930	2930	2930	2930	3400
336	20230706	133400	82259365	2930	2930	2930	2930	90
337	20230706	133300	81995665	2920	2920	2920	2920	100
338	20230706	133200	81703665	2920	2920	2920	2920	2433
339	20230706	133100	74599305	2925	2925	2925	2925	0
340	20230706	133000	74599305	2925	2925	2925	2925	0
341	20230706	132900	74599305	2925	2925	2925	2925	0
342	20230706	132800	74599305	2925	2930	2930	2925	783
343	20230706	132700	72306220	2930	2930	2930	2930	0
344	20230706	132600	72306220	2930	2930	2930	2930	0
345	20230706	132500	72306220	2930	2930	2930	2930	0
346	20230706	132400	72306220	2930	2930	2930	2930	0
347	20230706	132300	72306220	2930	2930	2930	2930	0
348	20230706	132200	72306220	2930	2930	2930	2930	0
349	20230706	132100	72306220	2930	2930	2930	2930	0
350	20230706	132000	72306220	2930	2930	2930	2930	150
351	20230706	131900	71866720	2940	2940	2940	2940	0
352	20230706	131800	71866720	2940	2940	2940	2940	100
353	20230706	131700	71572720	2950	2950	2950	2950	0
354	20230706	131600	71572720	2950	2950	2950	2950	0
355	20230706	131500	71572720	2950	2950	2950	2950	0
356	20230706	131400	71572720	2950	2950	2950	2950	0
357	20230706	131300	71572720	2950	2950	2950	2950	0
358	20230706	131200	71572720	2950	2950	2950	2950	0
359	20230706	131100	71572720	2950	2950	2950	2950	0
360	20230706	131000	71572720	2950	2950	2950	2950	0
361	20230706	130900	71572720	2950	2950	2950	2950	0
362	20230706	130800	71572720	2950	2950	2950	2950	0
363	20230706	130700	71572720	2950	2950	2950	2950	0
364	20230706	130600	71572720	2950	2950	2950	2950	0
365	20230706	130500	71572720	2950	2950	2950	2950	0
366	20230706	130400	71572720	2950	2950	2950	2950	0
367	20230706	130300	71572720	2950	2950	2950	2950	0
368	20230706	130200	71572720	2950	2950	2950	2950	0
369	20230706	130100	71572720	2950	2950	2950	2950	0
370	20230706	130000	71572720	2950	2950	2950	2950	0
371	20230706	125900	71572720	2950	2950	2950	2950	0
372	20230706	125800	71572720	2950	2950	2950	2950	0
373	20230706	125700	71572720	2950	2950	2950	2950	0
374	20230706	125600	71572720	2950	2950	2950	2950	0
375	20230706	125500	71572720	2950	2950	2950	2950	0
376	20230706	125400	71572720	2950	2950	2950	2950	0
377	20230706	125300	71572720	2950	2950	2950	2950	0
378	20230706	125200	71572720	2950	2950	2950	2950	0
379	20230706	125100	71572720	2950	2950	2950	2950	0
380	20230706	125000	71572720	2950	2950	2950	2950	0
381	20230706	124900	71572720	2950	2950	2950	2950	0
382	20230706	124800	71572720	2950	2950	2950	2950	0
383	20230706	124700	71572720	2950	2950	2950	2950	0
384	20230706	124600	71572720	2950	2950	2950	2950	97
385	20230706	124500	71286570	2950	2945	2950	2945	100
386	20230706	124400	70991595	2950	2950	2950	2920	392
387	20230706	124300	69840275	2945	2945	2945	2945	300
388	20230706	124200	68956775	2940	2940	2940	2940	0
389	20230706	124100	68956775	2940	2940	2940	2940	0
390	20230706	124000	68956775	2940	2940	2940	2940	0
391	20230706	123900	68956775	2940	2940	2940	2940	2516
392	20230706	123800	61559735	2945	2945	2945	2945	60
393	20230706	123700	61383035	2940	2945	2945	2940	1037
394	20230706	123600	58334145	2945	2950	2950	2945	4665
395	20230706	123500	44580060	2950	2950	2950	2950	0
396	20230706	123400	44580060	2950	2950	2950	2950	0
397	20230706	123300	44580060	2950	2950	2950	2950	0
398	20230706	123200	44580060	2950	2950	2950	2950	0
399	20230706	123100	44580060	2950	2950	2950	2950	0
400	20230706	123000	44580060	2950	2950	2950	2950	0
401	20230706	122900	44580060	2950	2950	2950	2950	0
402	20230706	122800	44580060	2950	2955	2955	2950	890
403	20230706	122700	41950240	2955	2955	2955	2955	0
404	20230706	122600	41950240	2955	2955	2955	2955	100
405	20230706	122500	41654740	2965	2965	2965	2965	0
406	20230706	122400	41654740	2965	2965	2965	2965	7
407	20230706	122300	41633985	2960	2965	2965	2960	79
408	20230706	122200	41400125	2955	2955	2955	2955	0
409	20230706	122100	41400125	2955	2955	2955	2955	0
410	20230706	122000	41400125	2955	2955	2955	2955	0
411	20230706	121900	41400125	2955	2955	2955	2955	0
412	20230706	121800	41400125	2955	2955	2955	2955	0
413	20230706	121700	41400125	2955	2955	2955	2955	0
414	20230706	121600	41400125	2955	2955	2955	2955	0
415	20230706	121500	41400125	2955	2955	2955	2955	0
416	20230706	121400	41400125	2955	2955	2955	2955	0
417	20230706	121300	41400125	2955	2955	2955	2955	0
418	20230706	121200	41400125	2955	2955	2955	2955	0
419	20230706	121100	41400125	2955	2955	2955	2955	0
420	20230706	121000	41400125	2955	2955	2955	2955	0
421	20230706	120900	41400125	2955	2955	2955	2955	0
422	20230706	120800	41400125	2955	2955	2955	2955	0
423	20230706	120700	41400125	2955	2955	2955	2955	0
424	20230706	120600	41400125	2955	2955	2955	2955	0
425	20230706	120500	41400125	2955	2955	2955	2955	0
426	20230706	120400	41400125	2955	2955	2955	2955	0
427	20230706	120300	41400125	2955	2955	2955	2955	0
428	20230706	120200	41400125	2955	2955	2955	2955	0
429	20230706	120100	41400125	2955	2955	2955	2955	0
430	20230706	120000	41400125	2955	2955	2955	2955	0
431	20230706	115900	41400125	2955	2955	2955	2955	0
432	20230706	115800	41400125	2955	2955	2955	2955	0
433	20230706	115700	41400125	2955	2955	2955	2955	0
434	20230706	115600	41400125	2955	2955	2955	2955	0
435	20230706	115500	41400125	2955	2955	2955	2955	0
436	20230706	115400	41400125	2955	2955	2955	2955	0
437	20230706	115300	41400125	2955	2955	2955	2955	0
438	20230706	115200	41400125	2955	2955	2955	2955	0
439	20230706	115100	41400125	2955	2955	2955	2955	58
440	20230706	115000	41228735	2960	2960	2960	2960	0
441	20230706	114900	41228735	2960	2960	2960	2960	0
442	20230706	114800	41228735	2960	2960	2960	2960	0
443	20230706	114700	41228735	2960	2960	2960	2960	0
444	20230706	114600	41228735	2960	2960	2960	2960	550
445	20230706	114500	39600735	2965	2965	2965	2965	0
446	20230706	114400	39600735	2965	2965	2965	2965	0
447	20230706	114300	39600735	2965	2965	2965	2965	0
448	20230706	114200	39600735	2965	2965	2965	2965	0
449	20230706	114100	39600735	2965	2965	2965	2965	35
450	20230706	114000	39496960	2965	2965	2965	2965	0
451	20230706	113900	39496960	2965	2965	2965	2965	0
452	20230706	113800	39496960	2965	2965	2965	2965	0
453	20230706	113700	39496960	2965	2965	2965	2965	0
454	20230706	113600	39496960	2965	2965	2965	2965	0
455	20230706	113500	39496960	2965	2965	2965	2965	0
456	20230706	113400	39496960	2965	2965	2965	2965	0
457	20230706	113300	39496960	2965	2965	2965	2965	0
458	20230706	113200	39496960	2965	2965	2965	2965	2000
459	20230706	113100	33566960	2955	2955	2955	2955	0
460	20230706	113000	33566960	2955	2955	2955	2955	0
461	20230706	112900	33566960	2955	2955	2955	2955	0
462	20230706	112800	33566960	2955	2955	2955	2955	0
463	20230706	112700	33566960	2955	2955	2955	2955	73
464	20230706	112600	33351245	2950	2950	2950	2950	0
465	20230706	112500	33351245	2950	2950	2950	2950	0
466	20230706	112400	33351245	2950	2955	2955	2950	65
467	20230706	112300	33159460	2955	2955	2955	2955	0
468	20230706	112200	33159460	2955	2955	2955	2955	0
469	20230706	112100	33159460	2955	2955	2955	2955	0
470	20230706	112000	33159460	2955	2955	2955	2955	0
471	20230706	111900	33159460	2955	2955	2955	2955	0
472	20230706	111800	33159460	2955	2955	2955	2955	0
473	20230706	111700	33159460	2955	2955	2955	2955	0
474	20230706	111600	33159460	2955	2955	2955	2955	215
475	20230706	111500	32524135	2955	2955	2955	2955	0
476	20230706	111400	32524135	2955	2955	2955	2955	0
477	20230706	111300	32524135	2955	2955	2955	2955	0
478	20230706	111200	32524135	2955	2955	2955	2955	0
479	20230706	111100	32524135	2955	2955	2955	2955	0
480	20230706	111000	32524135	2955	2955	2955	2955	0
481	20230706	110900	32524135	2955	2955	2955	2955	0
482	20230706	110800	32524135	2955	2955	2955	2955	0
483	20230706	110700	32524135	2955	2955	2955	2955	344
484	20230706	110600	31507615	2960	2960	2960	2960	133
485	20230706	110500	31113935	2960	2960	2960	2960	0
486	20230706	110400	31113935	2960	2960	2960	2960	0
487	20230706	110300	31113935	2960	2960	2960	2960	0
488	20230706	110200	31113935	2960	2960	2960	2960	0
489	20230706	110100	31113935	2960	2960	2960	2960	0
490	20230706	110000	31113935	2960	2960	2960	2960	0
491	20230706	105900	31113935	2960	2960	2960	2960	0
492	20230706	105800	31113935	2960	2960	2960	2960	0
493	20230706	105700	31113935	2960	2960	2960	2960	0
494	20230706	105600	31113935	2960	2960	2960	2960	0
495	20230706	105500	31113935	2960	2960	2960	2960	0
496	20230706	105400	31113935	2960	2960	2960	2960	880
497	20230706	105300	28509135	2960	2960	2960	2960	0
498	20230706	105200	28509135	2960	2960	2960	2960	9
499	20230706	105100	28482495	2965	2965	2965	2965	390
500	20230706	105000	27326145	2965	2965	2965	2965	0
501	20230706	104900	27326145	2965	2965	2965	2965	0
502	20230706	104800	27326145	2965	2965	2965	2965	0
503	20230706	104700	27326145	2965	2965	2965	2965	0
504	20230706	104600	27326145	2965	2965	2965	2965	0
505	20230706	104500	27326145	2965	2965	2965	2965	20
506	20230706	104400	27266845	2965	2965	2965	2965	20
507	20230706	104300	27207545	2970	2970	2970	2970	0
508	20230706	104200	27207545	2970	2970	2970	2970	0
509	20230706	104100	27207545	2970	2970	2970	2970	0
510	20230706	104000	27207545	2970	2970	2970	2970	0
511	20230706	103900	27207545	2970	2970	2970	2970	0
512	20230706	103800	27207545	2970	2970	2970	2970	0
513	20230706	103700	27207545	2970	2970	2970	2970	0
514	20230706	103600	27207545	2970	2970	2970	2970	0
515	20230706	103500	27207545	2970	2970	2970	2970	0
516	20230706	103400	27207545	2970	2970	2970	2970	0
517	20230706	103300	27207545	2970	2970	2970	2970	0
518	20230706	103200	27207545	2970	2970	2970	2970	359
519	20230706	103100	26141315	2960	2960	2960	2960	0
520	20230706	103000	26141315	2960	2960	2960	2960	1
521	20230706	102900	26138355	2955	2960	2960	2955	200
522	20230706	102800	25547100	2970	2970	2970	2970	8
523	20230706	102700	25523340	2970	2970	2970	2970	0
524	20230706	102600	25523340	2970	2970	2970	2970	0
525	20230706	102500	25523340	2970	2970	2970	2970	0
526	20230706	102400	25523340	2970	2970	2970	2970	1
527	20230706	102300	25520370	2970	2970	2970	2970	0
528	20230706	102200	25520370	2970	2970	2970	2970	0
529	20230706	102100	25520370	2970	2970	2970	2970	0
530	20230706	102000	25520370	2970	2970	2970	2970	30
531	20230706	101900	25431270	2970	2970	2970	2970	0
532	20230706	101800	25431270	2970	2970	2970	2970	0
533	20230706	101700	25431270	2970	2970	2970	2970	36
534	20230706	101600	25324350	2955	2955	2955	2955	566
535	20230706	101500	23651820	2960	2960	2960	2960	214
536	20230706	101400	23018380	2975	2975	2975	2975	0
537	20230706	101300	23018380	2975	2975	2975	2975	0
538	20230706	101200	23018380	2975	2975	2975	2975	0
539	20230706	101100	23018380	2975	2985	2985	2975	510
540	20230706	101000	21501030	3000	3000	3000	3000	20
541	20230706	100900	21441030	2970	2970	2970	2970	620
542	20230706	100800	19599630	3010	3010	3010	3010	0
543	20230706	100700	19599630	3010	3010	3010	3010	10
544	20230706	100600	19569530	2960	2980	2980	2960	78
545	20230706	100500	19338570	2985	2985	2985	2985	0
546	20230706	100400	19338570	2985	2985	2985	2985	0
547	20230706	100300	19338570	2985	2985	2985	2985	0
548	20230706	100200	19338570	2985	2990	2990	2985	22
549	20230706	100100	19272895	2985	2985	2985	2985	0
550	20230706	100000	19272895	2985	2985	2985	2985	0
551	20230706	095900	19272895	2985	2985	2985	2985	0
552	20230706	095800	19272895	2985	2985	2985	2985	0
553	20230706	095700	19272895	2985	2985	2985	2985	0
554	20230706	095600	19272895	2985	2985	2985	2985	0
555	20230706	095500	19272895	2985	2985	2985	2985	0
556	20230706	095400	19272895	2985	2985	2985	2985	0
557	20230706	095300	19272895	2985	2985	2985	2985	0
558	20230706	095200	19272895	2985	2985	2985	2985	0
559	20230706	095100	19272895	2985	2985	2985	2985	0
560	20230706	095000	19272895	2985	2985	2985	2985	0
561	20230706	094900	19272895	2985	2985	2985	2985	1
562	20230706	094800	19269910	3010	3010	3010	3010	0
563	20230706	094700	19269910	3010	3010	3010	3010	0
564	20230706	094600	19269910	3010	3010	3010	3010	0
565	20230706	094500	19269910	3010	3010	3010	3010	0
566	20230706	094400	19269910	3010	3010	3010	3010	0
567	20230706	094300	19269910	3010	3010	3010	3010	0
568	20230706	094200	19269910	3010	3010	3010	3010	0
569	20230706	094100	19269910	3010	3010	3010	3010	0
570	20230706	094000	19269910	3010	3010	3010	3010	0
571	20230706	093900	19269910	3010	3010	3010	3010	0
572	20230706	093800	19269910	3010	3010	3010	3010	0
573	20230706	093700	19269910	3010	3010	3010	3010	0
574	20230706	093600	19269910	3010	3010	3010	3010	0
575	20230706	093500	19269910	3010	3010	3010	3010	10
576	20230706	093400	19239810	3010	3010	3010	3010	0
577	20230706	093300	19239810	3010	3010	3010	3010	0
578	20230706	093200	19239810	3010	3010	3010	3010	0
579	20230706	093100	19239810	3010	3010	3010	3010	0
580	20230706	093000	19239810	3010	3010	3010	3010	0
581	20230706	092900	19239810	3010	3010	3010	3010	0
582	20230706	092800	19239810	3010	3010	3010	3010	0
583	20230706	092700	19239810	3010	3010	3010	3010	0
584	20230706	092600	19239810	3010	3010	3010	3010	0
585	20230706	092500	19239810	3010	3010	3010	3010	0
586	20230706	092400	19239810	3010	3010	3010	3010	0
587	20230706	092300	19239810	3010	3010	3010	3010	10
588	20230706	092200	19209710	3010	3010	3010	3010	0
589	20230706	092100	19209710	3010	3010	3010	3010	0
590	20230706	092000	19209710	3010	3010	3010	3010	0
591	20230706	091900	19209710	3010	3010	3010	3010	0
592	20230706	091800	19209710	3010	3010	3010	3010	10
593	20230706	091700	19179610	3000	2990	3040	2985	1025
594	20230706	091600	16113015	2990	2990	2990	2990	0
595	20230706	091500	16113015	2990	2990	2990	2990	180
596	20230706	091400	15574815	2970	2965	2970	2965	402
597	20230706	091300	14380910	2950	2950	2950	2950	0
598	20230706	091200	14380910	2950	2965	2965	2950	2186
599	20230706	091100	7924095	2970	2985	2985	2970	244
600	20230706	091000	7198265	2995	2995	2995	2995	0
601	20230706	090900	7198265	2995	2995	2995	2995	0
602	20230706	090800	7198265	2995	2995	2995	2995	30
603	20230706	090700	7108415	2985	2980	2985	2975	188
604	20230706	090600	6548445	2980	2980	2980	2980	321
605	20230706	090500	5591865	2980	2980	2980	2980	0
606	20230706	090400	5591865	2980	2980	2980	2980	1649
607	20230706	090300	677845	2980	2980	2980	2980	158
608	20230706	090200	207005	2985	2985	2985	2985	17
609	20230706	090100	156260	3005	3005	3005	3005	0
610	20230706	090000	156260	3005	3005	3005	3005	52