KissMeData/032790/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	190700	99814605	2935	2935	2935	2935	467
3	20230707	190600	99814605	2935	2935	2935	2935	0
4	20230707	190500	99814605	2935	2935	2935	2935	0
5	20230707	190400	99814605	2935	2935	2935	2935	0
6	20230707	190300	99814605	2935	2935	2935	2935	0
7	20230707	190200	99814605	2935	2935	2935	2935	0
8	20230707	190100	99814605	2935	2935	2935	2935	0
9	20230707	190000	99814605	2935	2935	2935	2935	0
10	20230707	185900	99814605	2935	2935	2935	2935	0
11	20230707	185800	99814605	2935	2935	2935	2935	0
12	20230707	185700	99814605	2935	2935	2935	2935	0
13	20230707	185600	99814605	2935	2935	2935	2935	0
14	20230707	185500	99814605	2935	2935	2935	2935	0
15	20230707	185400	99814605	2935	2935	2935	2935	0
16	20230707	185300	99814605	2935	2935	2935	2935	0
17	20230707	185200	99814605	2935	2935	2935	2935	0
18	20230707	185100	99814605	2935	2935	2935	2935	0
19	20230707	185000	99814605	2935	2935	2935	2935	0
20	20230707	184900	99814605	2935	2935	2935	2935	0
21	20230707	184800	99814605	2935	2935	2935	2935	0
22	20230707	184700	99814605	2935	2935	2935	2935	0
23	20230707	184600	99814605	2935	2935	2935	2935	0
24	20230707	184500	99814605	2935	2935	2935	2935	0
25	20230707	184400	99814605	2935	2935	2935	2935	0
26	20230707	184300	99814605	2935	2935	2935	2935	0
27	20230707	184200	99814605	2935	2935	2935	2935	0
28	20230707	184100	99814605	2935	2935	2935	2935	0
29	20230707	184000	99814605	2935	2935	2935	2935	0
30	20230707	183900	99814605	2935	2935	2935	2935	0
31	20230707	183800	99814605	2935	2935	2935	2935	0
32	20230707	183700	99814605	2935	2935	2935	2935	467
33	20230707	183600	99814605	2935	2935	2935	2935	0
34	20230707	183500	99814605	2935	2935	2935	2935	0
35	20230707	183400	99814605	2935	2935	2935	2935	0
36	20230707	183300	99814605	2935	2935	2935	2935	0
37	20230707	183200	99814605	2935	2935	2935	2935	0
38	20230707	183100	99814605	2935	2935	2935	2935	0
39	20230707	183000	99814605	2935	2935	2935	2935	0
40	20230707	182900	99814605	2935	2935	2935	2935	0
41	20230707	182800	99814605	2935	2935	2935	2935	0
42	20230707	182700	99814605	2935	2935	2935	2935	0
43	20230707	182600	99814605	2935	2935	2935	2935	0
44	20230707	182500	99814605	2935	2935	2935	2935	0
45	20230707	182400	99814605	2935	2935	2935	2935	0
46	20230707	182300	99814605	2935	2935	2935	2935	0
47	20230707	182200	99814605	2935	2935	2935	2935	0
48	20230707	182100	99814605	2935	2935	2935	2935	0
49	20230707	182000	99814605	2935	2935	2935	2935	0
50	20230707	181900	99814605	2935	2935	2935	2935	0
51	20230707	181800	99814605	2935	2935	2935	2935	0
52	20230707	181700	99814605	2935	2935	2935	2935	0
53	20230707	181600	99814605	2935	2935	2935	2935	0
54	20230707	181500	99814605	2935	2935	2935	2935	0
55	20230707	181400	99814605	2935	2935	2935	2935	0
56	20230707	181300	99814605	2935	2935	2935	2935	0
57	20230707	181200	99814605	2935	2935	2935	2935	0
58	20230707	181100	99814605	2935	2935	2935	2935	0
59	20230707	181000	99814605	2935	2935	2935	2935	0
60	20230707	180900	99814605	2935	2935	2935	2935	0
61	20230707	180800	99814605	2935	2935	2935	2935	0
62	20230707	180700	99814605	2935	2935	2935	2935	467
63	20230707	180600	99814605	2935	2935	2935	2935	0
64	20230707	180500	99814605	2935	2935	2935	2935	0
65	20230707	180400	99814605	2935	2935	2935	2935	0
66	20230707	180300	99814605	2935	2935	2935	2935	0
67	20230707	180200	99814605	2935	2935	2935	2935	0
68	20230707	180100	99814605	2935	2935	2935	2935	0
69	20230707	180000	99814605	2935	2935	2935	2935	0
70	20230707	175900	99814605	2935	2935	2935	2935	0
71	20230707	175800	99814605	2935	2935	2935	2935	0
72	20230707	175700	99814605	2935	2935	2935	2935	0
73	20230707	175600	99814605	2935	2935	2935	2935	0
74	20230707	175500	99814605	2935	2935	2935	2935	0
75	20230707	175400	99814605	2935	2935	2935	2935	0
76	20230707	175300	99814605	2935	2935	2935	2935	0
77	20230707	175200	99814605	2935	2935	2935	2935	0
78	20230707	175100	99814605	2935	2935	2935	2935	0
79	20230707	175000	99814605	2935	2935	2935	2935	0
80	20230707	174900	99814605	2935	2935	2935	2935	0
81	20230707	174800	99814605	2935	2935	2935	2935	0
82	20230707	174700	99814605	2935	2935	2935	2935	0
83	20230707	174600	99814605	2935	2935	2935	2935	0
84	20230707	174500	99814605	2935	2935	2935	2935	0
85	20230707	174400	99814605	2935	2935	2935	2935	0
86	20230707	174300	99814605	2935	2935	2935	2935	0
87	20230707	174200	99814605	2935	2935	2935	2935	0
88	20230707	174100	99814605	2935	2935	2935	2935	0
89	20230707	174000	99814605	2935	2935	2935	2935	0
90	20230707	173900	99814605	2935	2935	2935	2935	0
91	20230707	173800	99814605	2935	2935	2935	2935	0
92	20230707	173700	99814605	2935	2935	2935	2935	467
93	20230707	173600	99814605	2935	2935	2935	2935	0
94	20230707	173500	99814605	2935	2935	2935	2935	0
95	20230707	173400	99814605	2935	2935	2935	2935	0
96	20230707	173300	99814605	2935	2935	2935	2935	0
97	20230707	173200	99814605	2935	2935	2935	2935	0
98	20230707	173100	99814605	2935	2935	2935	2935	0
99	20230707	173000	99814605	2935	2935	2935	2935	0
100	20230707	172900	99814605	2935	2935	2935	2935	0
101	20230707	172800	99814605	2935	2935	2935	2935	0
102	20230707	172700	99814605	2935	2935	2935	2935	0
103	20230707	172600	99814605	2935	2935	2935	2935	0
104	20230707	172500	99814605	2935	2935	2935	2935	0
105	20230707	172400	99814605	2935	2935	2935	2935	0
106	20230707	172300	99814605	2935	2935	2935	2935	0
107	20230707	172200	99814605	2935	2935	2935	2935	0
108	20230707	172100	99814605	2935	2935	2935	2935	0
109	20230707	172000	99814605	2935	2935	2935	2935	0
110	20230707	171900	99814605	2935	2935	2935	2935	0
111	20230707	171800	99814605	2935	2935	2935	2935	0
112	20230707	171700	99814605	2935	2935	2935	2935	0
113	20230707	171600	99814605	2935	2935	2935	2935	0
114	20230707	171500	99814605	2935	2935	2935	2935	0
115	20230707	171400	99814605	2935	2935	2935	2935	0
116	20230707	171300	99814605	2935	2935	2935	2935	0
117	20230707	171200	99814605	2935	2935	2935	2935	0
118	20230707	171100	99814605	2935	2935	2935	2935	0
119	20230707	171000	99814605	2935	2935	2935	2935	0
120	20230707	170900	99814605	2935	2935	2935	2935	0
121	20230707	170800	99814605	2935	2935	2935	2935	0
122	20230707	170700	99814605	2935	2935	2935	2935	467
123	20230707	170600	99814605	2935	2935	2935	2935	0
124	20230707	170500	99814605	2935	2935	2935	2935	0
125	20230707	170400	99814605	2935	2935	2935	2935	0
126	20230707	170300	99814605	2935	2935	2935	2935	0
127	20230707	170200	99814605	2935	2935	2935	2935	0
128	20230707	170100	99814605	2935	2935	2935	2935	0
129	20230707	170000	99814605	2935	2935	2935	2935	0
130	20230707	165900	99814605	2935	2935	2935	2935	0
131	20230707	165800	99814605	2935	2935	2935	2935	0
132	20230707	165700	99814605	2935	2935	2935	2935	0
133	20230707	165600	99814605	2935	2935	2935	2935	0
134	20230707	165500	99814605	2935	2935	2935	2935	0
135	20230707	165400	99814605	2935	2935	2935	2935	0
136	20230707	165300	99814605	2935	2935	2935	2935	0
137	20230707	165200	99814605	2935	2935	2935	2935	0
138	20230707	165100	99814605	2935	2935	2935	2935	0
139	20230707	165000	99814605	2935	2935	2935	2935	0
140	20230707	164900	99814605	2935	2935	2935	2935	0
141	20230707	164800	99814605	2935	2935	2935	2935	0
142	20230707	164700	99814605	2935	2935	2935	2935	0
143	20230707	164600	99814605	2935	2935	2935	2935	0
144	20230707	164500	99814605	2935	2935	2935	2935	0
145	20230707	164400	99814605	2935	2935	2935	2935	0
146	20230707	164300	99814605	2935	2935	2935	2935	0
147	20230707	164200	99814605	2935	2935	2935	2935	0
148	20230707	164100	99814605	2935	2935	2935	2935	0
149	20230707	164000	99814605	2935	2935	2935	2935	0
150	20230707	163900	99814605	2935	2935	2935	2935	0
151	20230707	163800	99814605	2935	2935	2935	2935	0
152	20230707	163700	99814605	2935	2935	2935	2935	467
153	20230707	163600	99814605	2935	2935	2935	2935	0
154	20230707	163500	99814605	2935	2935	2935	2935	0
155	20230707	163400	99814605	2935	2935	2935	2935	0
156	20230707	163300	99814605	2935	2935	2935	2935	0
157	20230707	163200	99814605	2935	2935	2935	2935	0
158	20230707	163100	99814605	2935	2935	2935	2935	0
159	20230707	163000	99814605	2935	2935	2935	2935	0
160	20230707	162900	99814605	2935	2935	2935	2935	0
161	20230707	162800	99814605	2935	2935	2935	2935	0
162	20230707	162700	99814605	2935	2935	2935	2935	0
163	20230707	162600	99814605	2935	2935	2935	2935	0
164	20230707	162500	99814605	2935	2935	2935	2935	0
165	20230707	162400	99814605	2935	2935	2935	2935	0
166	20230707	162300	99814605	2935	2935	2935	2935	0
167	20230707	162200	99814605	2935	2935	2935	2935	0
168	20230707	162100	99814605	2935	2935	2935	2935	0
169	20230707	162000	99814605	2935	2935	2935	2935	0
170	20230707	161900	99814605	2935	2935	2935	2935	0
171	20230707	161800	99814605	2935	2935	2935	2935	0
172	20230707	161700	99814605	2935	2935	2935	2935	0
173	20230707	161600	99814605	2935	2935	2935	2935	0
174	20230707	161500	99814605	2935	2935	2935	2935	0
175	20230707	161400	99814605	2935	2935	2935	2935	0
176	20230707	161300	99814605	2935	2935	2935	2935	0
177	20230707	161200	99814605	2935	2935	2935	2935	0
178	20230707	161100	99814605	2935	2935	2935	2935	0
179	20230707	161000	99814605	2935	2935	2935	2935	0
180	20230707	160900	99814605	2935	2935	2935	2935	0
181	20230707	160800	99814605	2935	2935	2935	2935	0
182	20230707	160700	99814605	2935	2935	2935	2935	467
183	20230707	160600	99814605	2935	2935	2935	2935	0
184	20230707	160500	99814605	2935	2935	2935	2935	0
185	20230707	160400	99814605	2935	2935	2935	2935	0
186	20230707	160300	99814605	2935	2935	2935	2935	0
187	20230707	160200	99814605	2935	2935	2935	2935	0
188	20230707	160100	99814605	2935	2935	2935	2935	0
189	20230707	160000	99814605	2935	2935	2935	2935	0
190	20230707	155900	99814605	2935	2935	2935	2935	0
191	20230707	155800	99814605	2935	2935	2935	2935	0
192	20230707	155700	99814605	2935	2935	2935	2935	0
193	20230707	155600	99814605	2935	2935	2935	2935	0
194	20230707	155500	99814605	2935	2935	2935	2935	0
195	20230707	155400	99814605	2935	2935	2935	2935	0
196	20230707	155300	99814605	2935	2935	2935	2935	0
197	20230707	155200	99814605	2935	2935	2935	2935	0
198	20230707	155100	99814605	2935	2935	2935	2935	0
199	20230707	155000	99814605	2935	2935	2935	2935	0
200	20230707	154900	99814605	2935	2935	2935	2935	0
201	20230707	154800	99814605	2935	2935	2935	2935	0
202	20230707	154700	99814605	2935	2935	2935	2935	0
203	20230707	154600	99814605	2935	2935	2935	2935	0
204	20230707	154500	99814605	2935	2935	2935	2935	0
205	20230707	154400	99814605	2935	2935	2935	2935	0
206	20230707	154300	99814605	2935	2935	2935	2935	0
207	20230707	154200	99814605	2935	2935	2935	2935	0
208	20230707	154100	99814605	2935	2935	2935	2935	0
209	20230707	154000	99814605	2935	2935	2935	2935	0
210	20230707	153900	99814605	2935	2935	2935	2935	0
211	20230707	153800	99814605	2935	2935	2935	2935	0
212	20230707	153700	99814605	2935	2935	2935	2935	467
213	20230707	153600	99814605	2935	2935	2935	2935	0
214	20230707	153500	99814605	2935	2935	2935	2935	0
215	20230707	153400	99814605	2935	2935	2935	2935	0
216	20230707	153300	99814605	2935	2935	2935	2935	0
217	20230707	153200	99814605	2935	2935	2935	2935	0
218	20230707	153100	99814605	2935	2935	2935	2935	0
219	20230707	153000	99814605	2935	2935	2935	2935	467
220	20230707	152900	98443960	2935	2935	2935	2935	0
221	20230707	152800	98443960	2935	2935	2935	2935	0
222	20230707	152700	98443960	2935	2935	2935	2935	0
223	20230707	152600	98443960	2935	2935	2935	2935	0
224	20230707	152500	98443960	2935	2935	2935	2935	0
225	20230707	152400	98443960	2935	2935	2935	2935	0
226	20230707	152300	98443960	2935	2935	2935	2935	0
227	20230707	152200	98443960	2935	2935	2935	2935	0
228	20230707	152100	98443960	2935	2935	2935	2935	0
229	20230707	152000	98443960	2935	2935	2935	2935	0
230	20230707	151900	98443960	2935	2935	2935	2935	0
231	20230707	151800	98443960	2935	2935	2935	2935	0
232	20230707	151700	98443960	2935	2935	2935	2935	0
233	20230707	151600	98443960	2935	2935	2935	2935	0
234	20230707	151500	98443960	2935	2935	2935	2935	20
235	20230707	151400	98385260	2925	2930	2930	2925	7667
236	20230707	151300	75959150	2930	2925	2930	2925	136
237	20230707	151200	75560850	2925	2925	2925	2925	0
238	20230707	151100	75560850	2925	2920	2925	2920	64
239	20230707	151000	75373920	2925	2920	2925	2920	134
240	20230707	150900	74982140	2925	2925	2925	2925	105
241	20230707	150800	74675015	2925	2925	2925	2925	0
242	20230707	150700	74675015	2925	2925	2925	2925	0
243	20230707	150600	74675015	2925	2925	2925	2925	0
244	20230707	150500	74675015	2925	2925	2925	2925	0
245	20230707	150400	74675015	2925	2925	2925	2925	0
246	20230707	150300	74675015	2925	2925	2925	2925	0
247	20230707	150200	74675015	2925	2925	2925	2925	0
248	20230707	150100	74675015	2925	2925	2925	2925	0
249	20230707	150000	74675015	2925	2925	2925	2925	102
250	20230707	145900	74376665	2920	2920	2920	2920	0
251	20230707	145800	74376665	2920	2920	2920	2920	0
252	20230707	145700	74376665	2920	2920	2920	2920	0
253	20230707	145600	74376665	2920	2920	2920	2920	32
254	20230707	145500	74283225	2920	2920	2920	2920	0
255	20230707	145400	74283225	2920	2920	2920	2920	100
256	20230707	145300	73991225	2930	2930	2930	2930	0
257	20230707	145200	73991225	2930	2930	2930	2930	0
258	20230707	145100	73991225	2930	2930	2930	2930	0
259	20230707	145000	73991225	2930	2930	2930	2930	0
260	20230707	144900	73991225	2930	2930	2930	2930	0
261	20230707	144800	73991225	2930	2930	2930	2930	0
262	20230707	144700	73991225	2930	2930	2930	2930	0
263	20230707	144600	73991225	2930	2930	2930	2930	0
264	20230707	144500	73991225	2930	2930	2930	2930	0
265	20230707	144400	73991225	2930	2930	2930	2930	0
266	20230707	144300	73991225	2930	2930	2930	2930	0
267	20230707	144200	73991225	2930	2930	2930	2930	0
268	20230707	144100	73991225	2930	2930	2930	2930	0
269	20230707	144000	73991225	2930	2930	2930	2930	3
270	20230707	143900	73982435	2930	2930	2930	2930	0
271	20230707	143800	73982435	2930	2930	2930	2930	0
272	20230707	143700	73982435	2930	2930	2930	2930	0
273	20230707	143600	73982435	2930	2935	2935	2930	92
274	20230707	143500	73712625	2930	2930	2930	2930	0
275	20230707	143400	73712625	2930	2930	2930	2930	0
276	20230707	143300	73712625	2930	2930	2930	2930	0
277	20230707	143200	73712625	2930	2930	2930	2930	255
278	20230707	143100	72965475	2935	2935	2935	2935	0
279	20230707	143000	72965475	2935	2935	2935	2935	0
280	20230707	142900	72965475	2935	2935	2935	2935	0
281	20230707	142800	72965475	2935	2935	2935	2935	0
282	20230707	142700	72965475	2935	2935	2935	2935	0
283	20230707	142600	72965475	2935	2935	2935	2935	0
284	20230707	142500	72965475	2935	2930	2935	2930	7
285	20230707	142400	72944960	2915	2915	2915	2915	5
286	20230707	142300	72930385	2910	2920	2920	2910	1500
287	20230707	142200	68558140	2930	2930	2930	2930	0
288	20230707	142100	68558140	2930	2930	2930	2930	0
289	20230707	142000	68558140	2930	2930	2930	2930	0
290	20230707	141900	68558140	2930	2930	2930	2930	0
291	20230707	141800	68558140	2930	2930	2930	2930	0
292	20230707	141700	68558140	2930	2930	2930	2930	50
293	20230707	141600	68411640	2920	2920	2920	2920	0
294	20230707	141500	68411640	2920	2920	2920	2920	0
295	20230707	141400	68411640	2920	2920	2920	2920	1
296	20230707	141300	68408720	2920	2920	2920	2920	1000
297	20230707	141200	65488720	2935	2935	2935	2935	0
298	20230707	141100	65488720	2935	2935	2935	2935	0
299	20230707	141000	65488720	2935	2935	2935	2935	0
300	20230707	140900	65488720	2935	2935	2935	2935	1
301	20230707	140800	65485785	2935	2935	2935	2935	0
302	20230707	140700	65485785	2935	2935	2935	2935	0
303	20230707	140600	65485785	2935	2935	2935	2935	0
304	20230707	140500	65485785	2935	2935	2935	2935	0
305	20230707	140400	65485785	2935	2920	2935	2915	190
306	20230707	140300	64930205	2930	2930	2930	2930	0
307	20230707	140200	64930205	2930	2930	2930	2930	0
308	20230707	140100	64930205	2930	2930	2930	2930	0
309	20230707	140000	64930205	2930	2930	2930	2930	0
310	20230707	135900	64930205	2930	2930	2930	2930	0
311	20230707	135800	64930205	2930	2930	2930	2930	0
312	20230707	135700	64930205	2930	2930	2930	2930	0
313	20230707	135600	64930205	2930	2930	2930	2930	0
314	20230707	135500	64930205	2930	2930	2930	2930	0
315	20230707	135400	64930205	2930	2930	2930	2930	0
316	20230707	135300	64930205	2930	2930	2930	2930	0
317	20230707	135200	64930205	2930	2930	2930	2930	0
318	20230707	135100	64930205	2930	2930	2930	2930	0
319	20230707	135000	64930205	2930	2930	2930	2930	1
320	20230707	134900	64927275	2915	2915	2915	2915	0
321	20230707	134800	64927275	2915	2915	2915	2915	0
322	20230707	134700	64927275	2915	2915	2915	2915	10
323	20230707	134600	64898125	2930	2915	2930	2915	115
324	20230707	134500	64562885	2915	2915	2915	2915	0
325	20230707	134400	64562885	2915	2915	2915	2915	0
326	20230707	134300	64562885	2915	2915	2915	2915	0
327	20230707	134200	64562885	2915	2915	2915	2915	0
328	20230707	134100	64562885	2915	2915	2915	2915	0
329	20230707	134000	64562885	2915	2915	2915	2915	0
330	20230707	133900	64562885	2915	2915	2915	2915	0
331	20230707	133800	64562885	2915	2915	2915	2915	0
332	20230707	133700	64562885	2915	2915	2915	2915	0
333	20230707	133600	64562885	2915	2915	2915	2915	0
334	20230707	133500	64562885	2915	2915	2915	2915	0
335	20230707	133400	64562885	2915	2915	2915	2915	0
336	20230707	133300	64562885	2915	2915	2915	2915	0
337	20230707	133200	64562885	2915	2915	2915	2915	0
338	20230707	133100	64562885	2915	2915	2915	2915	0
339	20230707	133000	64562885	2915	2915	2915	2915	0
340	20230707	132900	64562885	2915	2915	2915	2915	100
341	20230707	132800	64271385	2915	2915	2915	2915	0
342	20230707	132700	64271385	2915	2915	2915	2915	0
343	20230707	132600	64271385	2915	2915	2915	2915	0
344	20230707	132500	64271385	2915	2915	2915	2915	0
345	20230707	132400	64271385	2915	2915	2915	2915	0
346	20230707	132300	64271385	2915	2915	2915	2915	0
347	20230707	132200	64271385	2915	2915	2915	2915	0
348	20230707	132100	64271385	2915	2915	2915	2915	0
349	20230707	132000	64271385	2915	2915	2915	2915	3
350	20230707	131900	64262640	2915	2915	2915	2915	0
351	20230707	131800	64262640	2915	2915	2915	2915	0
352	20230707	131700	64262640	2915	2915	2915	2915	0
353	20230707	131600	64262640	2915	2915	2915	2915	0
354	20230707	131500	64262640	2915	2915	2915	2915	0
355	20230707	131400	64262640	2915	2915	2915	2915	0
356	20230707	131300	64262640	2915	2915	2915	2915	0
357	20230707	131200	64262640	2915	2915	2915	2915	45
358	20230707	131100	64131465	2915	2915	2915	2915	0
359	20230707	131000	64131465	2915	2915	2915	2915	0
360	20230707	130900	64131465	2915	2915	2915	2915	0
361	20230707	130800	64131465	2915	2915	2915	2915	1000
362	20230707	130700	61216465	2910	2910	2910	2910	0
363	20230707	130600	61216465	2910	2910	2910	2910	100
364	20230707	130500	60925465	2915	2915	2915	2915	0
365	20230707	130400	60925465	2915	2915	2915	2915	0
366	20230707	130300	60925465	2915	2915	2915	2915	0
367	20230707	130200	60925465	2915	2915	2915	2915	6
368	20230707	130100	60907975	2915	2910	2915	2910	311
369	20230707	130000	60001465	2915	2915	2915	2915	1258
370	20230707	125900	56334395	2915	2915	2915	2915	0
371	20230707	125800	56334395	2915	2915	2915	2915	0
372	20230707	125700	56334395	2915	2915	2915	2915	0
373	20230707	125600	56334395	2915	2915	2915	2915	19
374	20230707	125500	56279010	2915	2915	2915	2915	0
375	20230707	125400	56279010	2915	2915	2915	2915	19
376	20230707	125300	56223625	2915	2915	2915	2915	0
377	20230707	125200	56223625	2915	2915	2915	2915	19
378	20230707	125100	56168240	2915	2915	2915	2915	0
379	20230707	125000	56168240	2915	2915	2915	2915	20
380	20230707	124900	56109940	2915	2915	2915	2915	0
381	20230707	124800	56109940	2915	2915	2915	2915	0
382	20230707	124700	56109940	2915	2915	2915	2915	19
383	20230707	124600	56054555	2915	2915	2915	2915	269
384	20230707	124500	55270420	2915	2915	2915	2915	1641
385	20230707	124400	50486905	2915	2915	2915	2915	0
386	20230707	124300	50486905	2915	2915	2915	2915	19
387	20230707	124200	50431520	2920	2920	2920	2920	0
388	20230707	124100	50431520	2920	2915	2920	2915	21
389	20230707	124000	50370295	2915	2915	2915	2915	0
390	20230707	123900	50370295	2915	2915	2915	2915	0
391	20230707	123800	50370295	2915	2915	2915	2915	19
392	20230707	123700	50314910	2915	2915	2915	2915	0
393	20230707	123600	50314910	2915	2915	2915	2915	19
394	20230707	123500	50259525	2915	2915	2915	2915	0
395	20230707	123400	50259525	2915	2920	2920	2915	18
396	20230707	123300	50206970	2925	2925	2925	2925	0
397	20230707	123200	50206970	2925	2915	2925	2915	20
398	20230707	123100	50148660	2930	2930	2930	2930	0
399	20230707	123000	50148660	2930	2915	2930	2915	29
400	20230707	122900	50063975	2915	2915	2915	2915	0
401	20230707	122800	50063975	2915	2915	2915	2915	0
402	20230707	122700	50063975	2915	2915	2915	2915	19
403	20230707	122600	50008590	2915	2915	2915	2915	0
404	20230707	122500	50008590	2915	2915	2915	2915	19
405	20230707	122400	49953205	2915	2915	2915	2915	0
406	20230707	122300	49953205	2915	2915	2915	2915	19
407	20230707	122200	49897820	2910	2910	2910	2910	0
408	20230707	122100	49897820	2910	2910	2910	2910	19
409	20230707	122000	49842530	2915	2915	2915	2915	0
410	20230707	121900	49842530	2915	2915	2915	2915	19
411	20230707	121800	49787145	2915	2915	2915	2915	0
412	20230707	121700	49787145	2915	2915	2915	2915	0
413	20230707	121600	49787145	2915	2915	2915	2915	19
414	20230707	121500	49731760	2915	2915	2915	2915	0
415	20230707	121400	49731760	2915	2915	2915	2915	19
416	20230707	121300	49676375	2915	2915	2915	2915	0
417	20230707	121200	49676375	2915	2915	2915	2915	19
418	20230707	121100	49620990	2915	2915	2915	2915	0
419	20230707	121000	49620990	2915	2910	2915	2910	29
420	20230707	120900	49536550	2910	2910	2910	2910	0
421	20230707	120800	49536550	2910	2910	2910	2910	0
422	20230707	120700	49536550	2910	2910	2910	2910	19
423	20230707	120600	49481260	2915	2915	2915	2915	0
424	20230707	120500	49481260	2915	2915	2915	2915	9
425	20230707	120400	49455025	2915	2915	2915	2915	0
426	20230707	120300	49455025	2915	2915	2915	2915	19
427	20230707	120200	49399640	2915	2915	2915	2915	0
428	20230707	120100	49399640	2915	2915	2915	2915	19
429	20230707	120000	49344255	2915	2915	2915	2915	896
430	20230707	115900	46732415	2910	2910	2910	2910	19
431	20230707	115800	46677125	2915	2915	2915	2915	1
432	20230707	115700	46674210	2910	2910	2910	2910	0
433	20230707	115600	46674210	2910	2910	2910	2910	19
434	20230707	115500	46618920	2915	2915	2915	2915	1
435	20230707	115400	46616005	2910	2915	2915	2910	1121
436	20230707	115300	43348385	2915	2915	2915	2915	0
437	20230707	115200	43348385	2915	2915	2915	2915	19
438	20230707	115100	43293000	2915	2915	2915	2915	0
439	20230707	115000	43293000	2915	2915	2915	2915	19
440	20230707	114900	43237615	2915	2915	2915	2915	0
441	20230707	114800	43237615	2915	2915	2915	2915	20
442	20230707	114700	43179315	2915	2915	2915	2915	0
443	20230707	114600	43179315	2915	2915	2915	2915	0
444	20230707	114500	43179315	2915	2915	2915	2915	18
445	20230707	114400	43126845	2915	2935	2935	2915	53
446	20230707	114300	42972330	2915	2915	2915	2915	39
447	20230707	114200	42858645	2920	2920	2920	2920	0
448	20230707	114100	42858645	2920	2915	2920	2915	245
449	20230707	114000	42143340	2915	2915	2915	2915	0
450	20230707	113900	42143340	2915	2920	2920	2915	119
451	20230707	113800	41795955	2915	2915	2915	2915	0
452	20230707	113700	41795955	2915	2915	2915	2915	0
453	20230707	113600	41795955	2915	2915	2915	2915	19
454	20230707	113500	41740570	2915	2915	2915	2915	0
455	20230707	113400	41740570	2915	2915	2915	2915	19
456	20230707	113300	41685185	2915	2915	2915	2915	440
457	20230707	113200	40402585	2915	2915	2915	2915	19
458	20230707	113100	40347200	2915	2915	2915	2915	0
459	20230707	113000	40347200	2915	2915	2915	2915	19
460	20230707	112900	40291815	2915	2915	2915	2915	0
461	20230707	112800	40291815	2915	2915	2915	2915	19
462	20230707	112700	40236430	2915	2915	2915	2915	0
463	20230707	112600	40236430	2915	2915	2915	2915	0
464	20230707	112500	40236430	2915	2915	2915	2915	19
465	20230707	112400	40181045	2920	2920	2920	2920	0
466	20230707	112300	40181045	2920	2920	2920	2915	35
467	20230707	112200	40078940	2920	2920	2920	2920	0
468	20230707	112100	40078940	2920	2920	2920	2920	4
469	20230707	112000	40067260	2915	2915	2915	2915	0
470	20230707	111900	40067260	2915	2915	2915	2915	19
471	20230707	111800	40011875	2915	2915	2915	2915	0
472	20230707	111700	40011875	2915	2915	2915	2915	0
473	20230707	111600	40011875	2915	2915	2915	2915	19
474	20230707	111500	39956490	2915	2915	2915	2915	0
475	20230707	111400	39956490	2915	2920	2920	2915	26
476	20230707	111300	39880605	2930	2930	2930	2930	118
477	20230707	111200	39534865	2920	2920	2920	2920	19
478	20230707	111100	39479385	2915	2915	2915	2915	0
479	20230707	111000	39479385	2915	2915	2915	2915	19
480	20230707	110900	39424000	2925	2925	2925	2925	0
481	20230707	110800	39424000	2925	2915	2925	2915	59
482	20230707	110700	39251615	2910	2910	2910	2910	0
483	20230707	110600	39251615	2910	2910	2910	2910	0
484	20230707	110500	39251615	2910	2910	2910	2910	19
485	20230707	110400	39196325	2910	2910	2910	2910	0
486	20230707	110300	39196325	2910	2910	2910	2910	19
487	20230707	110200	39141035	2910	2915	2915	2910	1483
488	20230707	110100	34821340	2915	2915	2915	2915	199
489	20230707	110000	34241255	2915	2915	2915	2915	0
490	20230707	105900	34241255	2915	2915	2915	2915	19
491	20230707	105800	34185870	2920	2925	2925	2920	535
492	20230707	105700	32621225	2925	2925	2925	2925	19
493	20230707	105600	32565650	2930	2930	2930	2930	0
494	20230707	105500	32565650	2930	2930	2930	2930	0
495	20230707	105400	32565650	2930	2930	2930	2930	8
496	20230707	105300	32542210	2930	2930	2930	2930	0
497	20230707	105200	32542210	2930	2930	2930	2930	19
498	20230707	105100	32486540	2930	2930	2930	2930	0
499	20230707	105000	32486540	2930	2930	2930	2930	19
500	20230707	104900	32430870	2935	2935	2935	2935	0
501	20230707	104800	32430870	2935	2940	2940	2935	318
502	20230707	104700	31496705	2935	2935	2935	2935	0
503	20230707	104600	31496705	2935	2935	2935	2935	0
504	20230707	104500	31496705	2935	2950	2950	2935	184
505	20230707	104400	30954190	2935	2935	2935	2935	0
506	20230707	104300	30954190	2935	2935	2935	2935	19
507	20230707	104200	30898425	2935	2935	2935	2935	11
508	20230707	104100	30866140	2935	2935	2935	2935	20
509	20230707	104000	30807440	2930	2930	2930	2930	0
510	20230707	103900	30807440	2930	2930	2930	2930	19
511	20230707	103800	30751770	2930	2930	2930	2930	0
512	20230707	103700	30751770	2930	2930	2930	2930	19
513	20230707	103600	30696100	2930	2930	2930	2930	0
514	20230707	103500	30696100	2930	2930	2930	2930	0
515	20230707	103400	30696100	2930	2930	2930	2930	19
516	20230707	103300	30640430	2935	2935	2935	2935	0
517	20230707	103200	30640430	2935	2935	2935	2935	6
518	20230707	103100	30622820	2935	2935	2935	2935	0
519	20230707	103000	30622820	2935	2935	2935	2935	19
520	20230707	102900	30567055	2935	2935	2935	2935	0
521	20230707	102800	30567055	2935	2935	2935	2935	19
522	20230707	102700	30511290	2935	2935	2935	2935	0
523	20230707	102600	30511290	2935	2935	2935	2935	0
524	20230707	102500	30511290	2935	2935	2935	2935	19
525	20230707	102400	30455525	2935	2935	2935	2935	0
526	20230707	102300	30455525	2935	2935	2935	2935	19
527	20230707	102200	30399760	2935	2935	2935	2935	0
528	20230707	102100	30399760	2935	2935	2935	2935	19
529	20230707	102000	30343995	2935	2935	2935	2935	0
530	20230707	101900	30343995	2935	2935	2935	2935	19
531	20230707	101800	30288230	2935	2935	2935	2935	0
532	20230707	101700	30288230	2935	2935	2935	2935	19
533	20230707	101600	30232465	2935	2935	2935	2935	0
534	20230707	101500	30232465	2935	2935	2935	2935	0
535	20230707	101400	30232465	2935	2935	2935	2935	19
536	20230707	101300	30176700	2935	2935	2935	2935	0
537	20230707	101200	30176700	2935	2935	2935	2935	19
538	20230707	101100	30120935	2935	2935	2935	2935	0
539	20230707	101000	30120935	2935	2935	2935	2935	19
540	20230707	100900	30065170	2935	2935	2935	2935	0
541	20230707	100800	30065170	2935	2935	2935	2935	119
542	20230707	100700	29715905	2940	2940	2940	2940	100
543	20230707	100600	29421905	2935	2935	2935	2935	19
544	20230707	100500	29366140	2935	2935	2935	2935	0
545	20230707	100400	29366140	2935	2935	2935	2935	0
546	20230707	100300	29366140	2935	2935	2935	2935	19
547	20230707	100200	29310375	2935	2935	2935	2935	0
548	20230707	100100	29310375	2935	2935	2935	2935	119
549	20230707	100000	28961110	2945	2945	2945	2945	0
550	20230707	095900	28961110	2945	2950	2950	2945	166
551	20230707	095800	28472130	2965	2965	2965	2965	0
552	20230707	095700	28472130	2965	2945	2965	2945	119
553	20230707	095600	28120595	2945	2945	2945	2945	500
554	20230707	095500	26648095	2945	2945	2945	2945	2200
555	20230707	095400	20169095	2945	2945	2945	2945	19
556	20230707	095300	20113140	2945	2945	2945	2945	0
557	20230707	095200	20113140	2945	2945	2945	2945	19
558	20230707	095100	20057185	2950	2950	2950	2950	34
559	20230707	095000	19956885	2975	2945	2975	2945	80
560	20230707	094900	19719990	2945	2935	2945	2935	301
561	20230707	094800	18836545	2935	2945	2945	2935	648
562	20230707	094700	16934595	2945	2945	2945	2945	0
563	20230707	094600	16934595	2945	2935	2945	2935	92
564	20230707	094500	16663845	2935	2935	2935	2935	33
565	20230707	094400	16566990	2945	2945	2945	2945	0
566	20230707	094300	16566990	2945	2945	2945	2945	7
567	20230707	094200	16546375	2945	2935	2945	2935	213
568	20230707	094100	15921090	2945	2945	2945	2945	6
569	20230707	094000	15903420	2945	2935	2945	2935	510
570	20230707	093900	14405335	2935	2935	2935	2935	2
571	20230707	093800	14399465	2935	2935	2935	2935	38
572	20230707	093700	14287935	2925	2925	2925	2925	19
573	20230707	093600	14232360	2925	2925	2925	2925	0
574	20230707	093500	14232360	2925	2925	2925	2925	19
575	20230707	093400	14176785	2945	2945	2945	2945	10
576	20230707	093300	14147335	2915	2915	2915	2915	0
577	20230707	093200	14147335	2915	2915	2915	2915	19
578	20230707	093100	14091950	2915	2915	2915	2915	0
579	20230707	093000	14091950	2915	2930	2930	2915	427
580	20230707	092900	12841125	2910	2910	2910	2910	0
581	20230707	092800	12841125	2910	2910	2910	2910	19
582	20230707	092700	12785835	2910	2910	2910	2910	0
583	20230707	092600	12785835	2910	2910	2910	2910	19
584	20230707	092500	12730545	2910	2910	2910	2910	0
585	20230707	092400	12730545	2910	2910	2910	2910	0
586	20230707	092300	12730545	2910	2920	2920	2910	1477
587	20230707	092200	8427370	2945	2945	2945	2945	0
588	20230707	092100	8427370	2945	2920	2945	2920	21
589	20230707	092000	8366000	2925	2925	2925	2925	159
590	20230707	091900	7900925	2925	2925	2925	2925	101
591	20230707	091800	7605500	2930	2930	2930	2930	400
592	20230707	091700	6433500	2950	2950	2950	2950	0
593	20230707	091600	6433500	2950	2950	2950	2950	0
594	20230707	091500	6433500	2950	2950	2950	2950	0
595	20230707	091400	6433500	2950	2950	2950	2950	2
596	20230707	091300	6427600	2955	2955	2955	2955	0
597	20230707	091200	6427600	2955	2955	2955	2955	44
598	20230707	091100	6297580	2955	2955	2955	2955	0
599	20230707	091000	6297580	2955	2955	3030	2935	968
600	20230707	090900	3410670	2985	2915	2985	2915	713
601	20230707	090800	1300560	2950	2950	2950	2950	6
602	20230707	090700	1282860	2950	2915	2950	2910	238
603	20230707	090600	584500	2915	2915	2915	2915	0
604	20230707	090500	584500	2915	2915	2915	2915	0
605	20230707	090400	584500	2915	2915	2915	2915	100
606	20230707	090300	293000	2930	2930	2930	2930	0
607	20230707	090200	293000	2930	2930	2930	2930	0
608	20230707	090100	293000	2930	2930	2930	2930	0
609	20230707	090000	293000	2930	2930	2930	2930	100