KissMeData/032790/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	190800	33815630	2935	2935	2935	2935	153
3	20230710	190700	33815630	2935	2935	2935	2935	0
4	20230710	190600	33815630	2935	2935	2935	2935	0
5	20230710	190500	33815630	2935	2935	2935	2935	0
6	20230710	190400	33815630	2935	2935	2935	2935	0
7	20230710	190300	33815630	2935	2935	2935	2935	0
8	20230710	190200	33815630	2935	2935	2935	2935	0
9	20230710	190100	33815630	2935	2935	2935	2935	0
10	20230710	190000	33815630	2935	2935	2935	2935	0
11	20230710	185900	33815630	2935	2935	2935	2935	0
12	20230710	185800	33815630	2935	2935	2935	2935	0
13	20230710	185700	33815630	2935	2935	2935	2935	0
14	20230710	185600	33815630	2935	2935	2935	2935	0
15	20230710	185500	33815630	2935	2935	2935	2935	0
16	20230710	185400	33815630	2935	2935	2935	2935	0
17	20230710	185300	33815630	2935	2935	2935	2935	0
18	20230710	185200	33815630	2935	2935	2935	2935	0
19	20230710	185100	33815630	2935	2935	2935	2935	0
20	20230710	185000	33815630	2935	2935	2935	2935	0
21	20230710	184900	33815630	2935	2935	2935	2935	0
22	20230710	184800	33815630	2935	2935	2935	2935	0
23	20230710	184700	33815630	2935	2935	2935	2935	0
24	20230710	184600	33815630	2935	2935	2935	2935	0
25	20230710	184500	33815630	2935	2935	2935	2935	0
26	20230710	184400	33815630	2935	2935	2935	2935	0
27	20230710	184300	33815630	2935	2935	2935	2935	0
28	20230710	184200	33815630	2935	2935	2935	2935	0
29	20230710	184100	33815630	2935	2935	2935	2935	0
30	20230710	184000	33815630	2935	2935	2935	2935	0
31	20230710	183900	33815630	2935	2935	2935	2935	0
32	20230710	183800	33815630	2935	2935	2935	2935	153
33	20230710	183700	33815630	2935	2935	2935	2935	0
34	20230710	183600	33815630	2935	2935	2935	2935	0
35	20230710	183500	33815630	2935	2935	2935	2935	0
36	20230710	183400	33815630	2935	2935	2935	2935	0
37	20230710	183300	33815630	2935	2935	2935	2935	0
38	20230710	183200	33815630	2935	2935	2935	2935	0
39	20230710	183100	33815630	2935	2935	2935	2935	0
40	20230710	183000	33815630	2935	2935	2935	2935	0
41	20230710	182900	33815630	2935	2935	2935	2935	0
42	20230710	182800	33815630	2935	2935	2935	2935	0
43	20230710	182700	33815630	2935	2935	2935	2935	0
44	20230710	182600	33815630	2935	2935	2935	2935	0
45	20230710	182500	33815630	2935	2935	2935	2935	0
46	20230710	182400	33815630	2935	2935	2935	2935	0
47	20230710	182300	33815630	2935	2935	2935	2935	0
48	20230710	182200	33815630	2935	2935	2935	2935	0
49	20230710	182100	33815630	2935	2935	2935	2935	0
50	20230710	182000	33815630	2935	2935	2935	2935	0
51	20230710	181900	33815630	2935	2935	2935	2935	0
52	20230710	181800	33815630	2935	2935	2935	2935	0
53	20230710	181700	33815630	2935	2935	2935	2935	0
54	20230710	181600	33815630	2935	2935	2935	2935	0
55	20230710	181500	33815630	2935	2935	2935	2935	0
56	20230710	181400	33815630	2935	2935	2935	2935	0
57	20230710	181300	33815630	2935	2935	2935	2935	0
58	20230710	181200	33815630	2935	2935	2935	2935	0
59	20230710	181100	33815630	2935	2935	2935	2935	0
60	20230710	181000	33815630	2935	2935	2935	2935	0
61	20230710	180900	33815630	2935	2935	2935	2935	0
62	20230710	180800	33815630	2935	2935	2935	2935	153
63	20230710	180700	33815630	2935	2935	2935	2935	0
64	20230710	180600	33815630	2935	2935	2935	2935	0
65	20230710	180500	33815630	2935	2935	2935	2935	0
66	20230710	180400	33815630	2935	2935	2935	2935	0
67	20230710	180300	33815630	2935	2935	2935	2935	0
68	20230710	180200	33815630	2935	2935	2935	2935	0
69	20230710	180100	33815630	2935	2935	2935	2935	0
70	20230710	180000	33815630	2935	2935	2935	2935	0
71	20230710	175900	33815630	2935	2935	2935	2935	0
72	20230710	175800	33815630	2935	2935	2935	2935	0
73	20230710	175700	33815630	2935	2935	2935	2935	0
74	20230710	175600	33815630	2935	2935	2935	2935	0
75	20230710	175500	33815630	2935	2935	2935	2935	0
76	20230710	175400	33815630	2935	2935	2935	2935	0
77	20230710	175300	33815630	2935	2935	2935	2935	0
78	20230710	175200	33815630	2935	2935	2935	2935	0
79	20230710	175100	33815630	2935	2935	2935	2935	0
80	20230710	175000	33815630	2935	2935	2935	2935	0
81	20230710	174900	33815630	2935	2935	2935	2935	0
82	20230710	174800	33815630	2935	2935	2935	2935	0
83	20230710	174700	33815630	2935	2935	2935	2935	0
84	20230710	174600	33815630	2935	2935	2935	2935	0
85	20230710	174500	33815630	2935	2935	2935	2935	0
86	20230710	174400	33815630	2935	2935	2935	2935	0
87	20230710	174300	33815630	2935	2935	2935	2935	0
88	20230710	174200	33815630	2935	2935	2935	2935	0
89	20230710	174100	33815630	2935	2935	2935	2935	0
90	20230710	174000	33815630	2935	2935	2935	2935	0
91	20230710	173900	33815630	2935	2935	2935	2935	0
92	20230710	173800	33815630	2935	2935	2935	2935	153
93	20230710	173700	33815630	2935	2935	2935	2935	0
94	20230710	173600	33815630	2935	2935	2935	2935	0
95	20230710	173500	33815630	2935	2935	2935	2935	0
96	20230710	173400	33815630	2935	2935	2935	2935	0
97	20230710	173300	33815630	2935	2935	2935	2935	0
98	20230710	173200	33815630	2935	2935	2935	2935	0
99	20230710	173100	33815630	2935	2935	2935	2935	0
100	20230710	173000	33815630	2935	2935	2935	2935	0
101	20230710	172900	33815630	2935	2935	2935	2935	0
102	20230710	172800	33815630	2935	2935	2935	2935	0
103	20230710	172700	33815630	2935	2935	2935	2935	0
104	20230710	172600	33815630	2935	2935	2935	2935	0
105	20230710	172500	33815630	2935	2935	2935	2935	0
106	20230710	172400	33815630	2935	2935	2935	2935	0
107	20230710	172300	33815630	2935	2935	2935	2935	0
108	20230710	172200	33815630	2935	2935	2935	2935	0
109	20230710	172100	33815630	2935	2935	2935	2935	0
110	20230710	172000	33815630	2935	2935	2935	2935	0
111	20230710	171900	33815630	2935	2935	2935	2935	0
112	20230710	171800	33815630	2935	2935	2935	2935	0
113	20230710	171700	33815630	2935	2935	2935	2935	0
114	20230710	171600	33815630	2935	2935	2935	2935	0
115	20230710	171500	33815630	2935	2935	2935	2935	0
116	20230710	171400	33815630	2935	2935	2935	2935	0
117	20230710	171300	33815630	2935	2935	2935	2935	0
118	20230710	171200	33815630	2935	2935	2935	2935	0
119	20230710	171100	33815630	2935	2935	2935	2935	0
120	20230710	171000	33815630	2935	2935	2935	2935	0
121	20230710	170900	33815630	2935	2935	2935	2935	0
122	20230710	170800	33815630	2935	2935	2935	2935	153
123	20230710	170700	33815630	2935	2935	2935	2935	0
124	20230710	170600	33815630	2935	2935	2935	2935	0
125	20230710	170500	33815630	2935	2935	2935	2935	0
126	20230710	170400	33815630	2935	2935	2935	2935	0
127	20230710	170300	33815630	2935	2935	2935	2935	0
128	20230710	170200	33815630	2935	2935	2935	2935	0
129	20230710	170100	33815630	2935	2935	2935	2935	0
130	20230710	170000	33815630	2935	2935	2935	2935	0
131	20230710	165900	33815630	2935	2935	2935	2935	0
132	20230710	165800	33815630	2935	2935	2935	2935	0
133	20230710	165700	33815630	2935	2935	2935	2935	0
134	20230710	165600	33815630	2935	2935	2935	2935	0
135	20230710	165500	33815630	2935	2935	2935	2935	0
136	20230710	165400	33815630	2935	2935	2935	2935	0
137	20230710	165300	33815630	2935	2935	2935	2935	0
138	20230710	165200	33815630	2935	2935	2935	2935	0
139	20230710	165100	33815630	2935	2935	2935	2935	0
140	20230710	165000	33815630	2935	2935	2935	2935	0
141	20230710	164900	33815630	2935	2935	2935	2935	0
142	20230710	164800	33815630	2935	2935	2935	2935	0
143	20230710	164700	33815630	2935	2935	2935	2935	0
144	20230710	164600	33815630	2935	2935	2935	2935	0
145	20230710	164500	33815630	2935	2935	2935	2935	0
146	20230710	164400	33815630	2935	2935	2935	2935	0
147	20230710	164300	33815630	2935	2935	2935	2935	0
148	20230710	164200	33815630	2935	2935	2935	2935	0
149	20230710	164100	33815630	2935	2935	2935	2935	0
150	20230710	164000	33815630	2935	2935	2935	2935	0
151	20230710	163900	33815630	2935	2935	2935	2935	0
152	20230710	163800	33815630	2935	2935	2935	2935	153
153	20230710	163700	33815630	2935	2935	2935	2935	0
154	20230710	163600	33815630	2935	2935	2935	2935	0
155	20230710	163500	33815630	2935	2935	2935	2935	0
156	20230710	163400	33815630	2935	2935	2935	2935	0
157	20230710	163300	33815630	2935	2935	2935	2935	0
158	20230710	163200	33815630	2935	2935	2935	2935	0
159	20230710	163100	33815630	2935	2935	2935	2935	0
160	20230710	163000	33815630	2935	2935	2935	2935	0
161	20230710	162900	33815630	2935	2935	2935	2935	0
162	20230710	162800	33815630	2935	2935	2935	2935	0
163	20230710	162700	33815630	2935	2935	2935	2935	0
164	20230710	162600	33815630	2935	2935	2935	2935	0
165	20230710	162500	33815630	2935	2935	2935	2935	0
166	20230710	162400	33815630	2935	2935	2935	2935	0
167	20230710	162300	33815630	2935	2935	2935	2935	0
168	20230710	162200	33815630	2935	2935	2935	2935	0
169	20230710	162100	33815630	2935	2935	2935	2935	0
170	20230710	162000	33815630	2935	2935	2935	2935	0
171	20230710	161900	33815630	2935	2935	2935	2935	0
172	20230710	161800	33815630	2935	2935	2935	2935	0
173	20230710	161700	33815630	2935	2935	2935	2935	0
174	20230710	161600	33815630	2935	2935	2935	2935	0
175	20230710	161500	33815630	2935	2935	2935	2935	0
176	20230710	161400	33815630	2935	2935	2935	2935	0
177	20230710	161300	33815630	2935	2935	2935	2935	0
178	20230710	161200	33815630	2935	2935	2935	2935	0
179	20230710	161100	33815630	2935	2935	2935	2935	0
180	20230710	161000	33815630	2935	2935	2935	2935	0
181	20230710	160900	33815630	2935	2935	2935	2935	0
182	20230710	160800	33815630	2935	2935	2935	2935	153
183	20230710	160700	33815630	2935	2935	2935	2935	0
184	20230710	160600	33815630	2935	2935	2935	2935	0
185	20230710	160500	33815630	2935	2935	2935	2935	0
186	20230710	160400	33815630	2935	2935	2935	2935	0
187	20230710	160300	33815630	2935	2935	2935	2935	0
188	20230710	160200	33815630	2935	2935	2935	2935	0
189	20230710	160100	33815630	2935	2935	2935	2935	0
190	20230710	160000	33815630	2935	2935	2935	2935	0
191	20230710	155900	33815630	2935	2935	2935	2935	0
192	20230710	155800	33815630	2935	2935	2935	2935	0
193	20230710	155700	33815630	2935	2935	2935	2935	0
194	20230710	155600	33815630	2935	2935	2935	2935	0
195	20230710	155500	33815630	2935	2935	2935	2935	0
196	20230710	155400	33815630	2935	2935	2935	2935	0
197	20230710	155300	33815630	2935	2935	2935	2935	0
198	20230710	155200	33815630	2935	2935	2935	2935	0
199	20230710	155100	33815630	2935	2935	2935	2935	0
200	20230710	155000	33815630	2935	2935	2935	2935	0
201	20230710	154900	33815630	2935	2935	2935	2935	0
202	20230710	154800	33815630	2935	2935	2935	2935	0
203	20230710	154700	33815630	2935	2935	2935	2935	0
204	20230710	154600	33815630	2935	2935	2935	2935	0
205	20230710	154500	33815630	2935	2935	2935	2935	0
206	20230710	154400	33815630	2935	2935	2935	2935	0
207	20230710	154300	33815630	2935	2935	2935	2935	0
208	20230710	154200	33815630	2935	2935	2935	2935	0
209	20230710	154100	33815630	2935	2935	2935	2935	0
210	20230710	154000	33815630	2935	2935	2935	2935	0
211	20230710	153900	33815630	2935	2935	2935	2935	0
212	20230710	153800	33815630	2935	2935	2935	2935	153
213	20230710	153700	33815630	2935	2935	2935	2935	0
214	20230710	153600	33815630	2935	2935	2935	2935	0
215	20230710	153500	33815630	2935	2935	2935	2935	0
216	20230710	153400	33815630	2935	2935	2935	2935	0
217	20230710	153300	33815630	2935	2935	2935	2935	0
218	20230710	153200	33815630	2935	2935	2935	2935	0
219	20230710	153100	33815630	2935	2935	2935	2935	0
220	20230710	153000	33815630	2935	2935	2935	2935	153
221	20230710	152900	33366575	2935	2935	2935	2935	0
222	20230710	152800	33366575	2935	2935	2935	2935	0
223	20230710	152700	33366575	2935	2935	2935	2935	0
224	20230710	152600	33366575	2935	2935	2935	2935	0
225	20230710	152500	33366575	2935	2935	2935	2935	0
226	20230710	152400	33366575	2935	2935	2935	2935	0
227	20230710	152300	33366575	2935	2935	2935	2935	0
228	20230710	152200	33366575	2935	2935	2935	2935	0
229	20230710	152100	33366575	2935	2935	2935	2935	0
230	20230710	152000	33366575	2935	2935	2935	2935	0
231	20230710	151900	33366575	2935	2930	2935	2930	27
232	20230710	151800	33287460	2935	2935	2935	2935	0
233	20230710	151700	33287460	2935	2935	2935	2935	0
234	20230710	151600	33287460	2935	2935	2935	2935	0
235	20230710	151500	33287460	2935	2935	2935	2935	1
236	20230710	151400	33284525	2930	2930	2930	2930	0
237	20230710	151300	33284525	2930	2930	2930	2930	83
238	20230710	151200	33041335	2935	2935	2935	2935	0
239	20230710	151100	33041335	2935	2935	2935	2935	0
240	20230710	151000	33041335	2935	2930	2935	2930	146
241	20230710	150900	32613550	2930	2930	2930	2930	0
242	20230710	150800	32613550	2930	2930	2930	2930	20
243	20230710	150700	32554950	2930	2930	2930	2930	28
244	20230710	150600	32472910	2935	2935	2935	2935	0
245	20230710	150500	32472910	2935	2935	2935	2935	0
246	20230710	150400	32472910	2935	2935	2935	2935	0
247	20230710	150300	32472910	2935	2935	2935	2935	0
248	20230710	150200	32472910	2935	2935	2935	2935	0
249	20230710	150100	32472910	2935	2935	2935	2935	0
250	20230710	150000	32472910	2935	2935	2935	2935	0
251	20230710	145900	32472910	2935	2935	2935	2935	0
252	20230710	145800	32472910	2935	2935	2935	2935	0
253	20230710	145700	32472910	2935	2935	2935	2935	0
254	20230710	145600	32472910	2935	2935	2935	2935	0
255	20230710	145500	32472910	2935	2935	2935	2935	0
256	20230710	145400	32472910	2935	2935	2935	2935	0
257	20230710	145300	32472910	2935	2935	2935	2935	0
258	20230710	145200	32472910	2935	2935	2935	2935	0
259	20230710	145100	32472910	2935	2935	2935	2935	0
260	20230710	145000	32472910	2935	2935	2935	2935	0
261	20230710	144900	32472910	2935	2935	2935	2935	90
262	20230710	144800	32208760	2935	2935	2935	2935	0
263	20230710	144700	32208760	2935	2935	2935	2935	0
264	20230710	144600	32208760	2935	2935	2935	2935	7
265	20230710	144500	32188215	2935	2935	2935	2935	0
266	20230710	144400	32188215	2935	2935	2935	2935	189
267	20230710	144300	31633500	2935	2935	2935	2935	0
268	20230710	144200	31633500	2935	2935	2935	2935	315
269	20230710	144100	30708975	2940	2940	2940	2940	0
270	20230710	144000	30708975	2940	2940	2940	2940	0
271	20230710	143900	30708975	2940	2940	2940	2940	1
272	20230710	143800	30706035	2935	2935	2935	2935	1080
273	20230710	143700	27536235	2940	2940	2940	2940	0
274	20230710	143600	27536235	2940	2940	2940	2940	15
275	20230710	143500	27492135	2940	2940	2940	2940	0
276	20230710	143400	27492135	2940	2940	2940	2940	0
277	20230710	143300	27492135	2940	2940	2940	2940	0
278	20230710	143200	27492135	2940	2940	2940	2940	0
279	20230710	143100	27492135	2940	2940	2940	2940	0
280	20230710	143000	27492135	2940	2940	2940	2940	0
281	20230710	142900	27492135	2940	2940	2940	2940	0
282	20230710	142800	27492135	2940	2940	2940	2940	0
283	20230710	142700	27492135	2940	2940	2940	2940	0
284	20230710	142600	27492135	2940	2940	2940	2940	0
285	20230710	142500	27492135	2940	2940	2940	2940	0
286	20230710	142400	27492135	2940	2935	2940	2935	810
287	20230710	142300	25114735	2935	2935	2935	2935	0
288	20230710	142200	25114735	2935	2935	2935	2935	0
289	20230710	142100	25114735	2935	2935	2935	2935	0
290	20230710	142000	25114735	2935	2935	2935	2935	0
291	20230710	141900	25114735	2935	2935	2935	2935	0
292	20230710	141800	25114735	2935	2935	2935	2935	2
293	20230710	141700	25108865	2940	2940	2940	2940	102
294	20230710	141600	24808985	2940	2940	2940	2940	0
295	20230710	141500	24808985	2940	2940	2940	2940	0
296	20230710	141400	24808985	2940	2940	2940	2940	0
297	20230710	141300	24808985	2940	2940	2940	2940	0
298	20230710	141200	24808985	2940	2940	2940	2940	0
299	20230710	141100	24808985	2940	2940	2940	2940	0
300	20230710	141000	24808985	2940	2940	2940	2940	0
301	20230710	140900	24808985	2940	2940	2940	2940	0
302	20230710	140800	24808985	2940	2940	2940	2940	0
303	20230710	140700	24808985	2940	2940	2940	2940	0
304	20230710	140600	24808985	2940	2940	2940	2940	0
305	20230710	140500	24808985	2940	2940	2940	2940	0
306	20230710	140400	24808985	2940	2940	2940	2940	0
307	20230710	140300	24808985	2940	2940	2940	2940	0
308	20230710	140200	24808985	2940	2940	2940	2940	0
309	20230710	140100	24808985	2940	2940	2940	2940	0
310	20230710	140000	24808985	2940	2940	2940	2940	0
311	20230710	135900	24808985	2940	2940	2940	2940	0
312	20230710	135800	24808985	2940	2940	2940	2940	0
313	20230710	135700	24808985	2940	2940	2940	2940	0
314	20230710	135600	24808985	2940	2940	2940	2940	0
315	20230710	135500	24808985	2940	2940	2940	2940	0
316	20230710	135400	24808985	2940	2940	2940	2940	0
317	20230710	135300	24808985	2940	2940	2940	2940	0
318	20230710	135200	24808985	2940	2940	2940	2940	0
319	20230710	135100	24808985	2940	2940	2940	2940	408
320	20230710	135000	23609465	2935	2935	2935	2935	0
321	20230710	134900	23609465	2935	2935	2935	2935	0
322	20230710	134800	23609465	2935	2935	2935	2935	0
323	20230710	134700	23609465	2935	2935	2935	2935	0
324	20230710	134600	23609465	2935	2935	2935	2935	0
325	20230710	134500	23609465	2935	2935	2935	2935	0
326	20230710	134400	23609465	2935	2935	2935	2935	0
327	20230710	134300	23609465	2935	2935	2935	2935	0
328	20230710	134200	23609465	2935	2935	2935	2935	0
329	20230710	134100	23609465	2935	2935	2935	2935	0
330	20230710	134000	23609465	2935	2935	2935	2935	0
331	20230710	133900	23609465	2935	2935	2935	2935	0
332	20230710	133800	23609465	2935	2935	2935	2935	0
333	20230710	133700	23609465	2935	2935	2935	2935	0
334	20230710	133600	23609465	2935	2935	2935	2935	10
335	20230710	133500	23580115	2940	2940	2940	2940	0
336	20230710	133400	23580115	2940	2940	2940	2940	0
337	20230710	133300	23580115	2940	2940	2940	2940	0
338	20230710	133200	23580115	2940	2940	2940	2940	0
339	20230710	133100	23580115	2940	2940	2940	2940	0
340	20230710	133000	23580115	2940	2940	2940	2940	0
341	20230710	132900	23580115	2940	2940	2940	2940	0
342	20230710	132800	23580115	2940	2940	2940	2940	0
343	20230710	132700	23580115	2940	2940	2940	2940	0
344	20230710	132600	23580115	2940	2940	2940	2940	0
345	20230710	132500	23580115	2940	2940	2940	2940	0
346	20230710	132400	23580115	2940	2940	2940	2940	0
347	20230710	132300	23580115	2940	2940	2940	2940	0
348	20230710	132200	23580115	2940	2940	2940	2940	0
349	20230710	132100	23580115	2940	2940	2940	2940	0
350	20230710	132000	23580115	2940	2940	2940	2940	1
351	20230710	131900	23577175	2940	2940	2940	2940	0
352	20230710	131800	23577175	2940	2940	2940	2940	0
353	20230710	131700	23577175	2940	2940	2940	2940	0
354	20230710	131600	23577175	2940	2940	2940	2940	25
355	20230710	131500	23503675	2945	2945	2945	2945	0
356	20230710	131400	23503675	2945	2945	2945	2945	0
357	20230710	131300	23503675	2945	2945	2945	2945	0
358	20230710	131200	23503675	2945	2945	2945	2945	0
359	20230710	131100	23503675	2945	2945	2945	2945	0
360	20230710	131000	23503675	2945	2945	2945	2945	0
361	20230710	130900	23503675	2945	2945	2945	2945	0
362	20230710	130800	23503675	2945	2945	2945	2945	0
363	20230710	130700	23503675	2945	2945	2945	2945	0
364	20230710	130600	23503675	2945	2945	2945	2945	0
365	20230710	130500	23503675	2945	2945	2945	2945	0
366	20230710	130400	23503675	2945	2945	2945	2945	0
367	20230710	130300	23503675	2945	2945	2945	2945	0
368	20230710	130200	23503675	2945	2945	2945	2945	0
369	20230710	130100	23503675	2945	2945	2945	2945	0
370	20230710	130000	23503675	2945	2945	2945	2945	0
371	20230710	125900	23503675	2945	2945	2945	2945	0
372	20230710	125800	23503675	2945	2945	2945	2945	0
373	20230710	125700	23503675	2945	2945	2945	2945	0
374	20230710	125600	23503675	2945	2945	2945	2945	0
375	20230710	125500	23503675	2945	2945	2945	2945	0
376	20230710	125400	23503675	2945	2945	2945	2945	0
377	20230710	125300	23503675	2945	2945	2945	2945	0
378	20230710	125200	23503675	2945	2945	2945	2945	0
379	20230710	125100	23503675	2945	2945	2945	2945	0
380	20230710	125000	23503675	2945	2945	2945	2945	0
381	20230710	124900	23503675	2945	2945	2945	2945	0
382	20230710	124800	23503675	2945	2945	2945	2945	0
383	20230710	124700	23503675	2945	2945	2945	2945	0
384	20230710	124600	23503675	2945	2945	2945	2945	0
385	20230710	124500	23503675	2945	2945	2945	2945	0
386	20230710	124400	23503675	2945	2945	2945	2945	0
387	20230710	124300	23503675	2945	2945	2945	2945	0
388	20230710	124200	23503675	2945	2945	2945	2945	0
389	20230710	124100	23503675	2945	2945	2945	2945	0
390	20230710	124000	23503675	2945	2945	2945	2945	0
391	20230710	123900	23503675	2945	2945	2945	2945	0
392	20230710	123800	23503675	2945	2945	2945	2945	0
393	20230710	123700	23503675	2945	2945	2945	2945	0
394	20230710	123600	23503675	2945	2945	2945	2945	0
395	20230710	123500	23503675	2945	2945	2945	2945	0
396	20230710	123400	23503675	2945	2945	2945	2945	0
397	20230710	123300	23503675	2945	2945	2945	2945	5
398	20230710	123200	23488950	2945	2945	2945	2945	0
399	20230710	123100	23488950	2945	2945	2945	2945	0
400	20230710	123000	23488950	2945	2945	2945	2945	0
401	20230710	122900	23488950	2945	2945	2945	2945	0
402	20230710	122800	23488950	2945	2945	2945	2945	0
403	20230710	122700	23488950	2945	2945	2945	2945	0
404	20230710	122600	23488950	2945	2945	2945	2945	0
405	20230710	122500	23488950	2945	2945	2945	2945	0
406	20230710	122400	23488950	2945	2945	2945	2945	0
407	20230710	122300	23488950	2945	2945	2945	2945	0
408	20230710	122200	23488950	2945	2945	2945	2945	0
409	20230710	122100	23488950	2945	2945	2945	2945	0
410	20230710	122000	23488950	2945	2945	2945	2945	11
411	20230710	121900	23456555	2925	2925	2925	2925	0
412	20230710	121800	23456555	2925	2925	2925	2925	0
413	20230710	121700	23456555	2925	2925	2925	2925	0
414	20230710	121600	23456555	2925	2925	2925	2925	0
415	20230710	121500	23456555	2925	2925	2925	2925	0
416	20230710	121400	23456555	2925	2925	2925	2925	0
417	20230710	121300	23456555	2925	2925	2925	2925	0
418	20230710	121200	23456555	2925	2925	2925	2925	0
419	20230710	121100	23456555	2925	2925	2925	2925	0
420	20230710	121000	23456555	2925	2925	2925	2925	0
421	20230710	120900	23456555	2925	2925	2925	2925	0
422	20230710	120800	23456555	2925	2925	2925	2925	0
423	20230710	120700	23456555	2925	2925	2925	2925	0
424	20230710	120600	23456555	2925	2925	2925	2925	0
425	20230710	120500	23456555	2925	2925	2925	2925	0
426	20230710	120400	23456555	2925	2925	2925	2925	0
427	20230710	120300	23456555	2925	2925	2925	2925	0
428	20230710	120200	23456555	2925	2925	2925	2925	0
429	20230710	120100	23456555	2925	2925	2925	2925	0
430	20230710	120000	23456555	2925	2925	2925	2925	0
431	20230710	115900	23456555	2925	2925	2925	2925	0
432	20230710	115800	23456555	2925	2925	2925	2925	0
433	20230710	115700	23456555	2925	2925	2925	2925	0
434	20230710	115600	23456555	2925	2925	2925	2925	0
435	20230710	115500	23456555	2925	2925	2925	2925	0
436	20230710	115400	23456555	2925	2925	2925	2925	0
437	20230710	115300	23456555	2925	2925	2925	2925	0
438	20230710	115200	23456555	2925	2925	2925	2925	0
439	20230710	115100	23456555	2925	2925	2925	2925	0
440	20230710	115000	23456555	2925	2925	2925	2925	0
441	20230710	114900	23456555	2925	2925	2925	2925	0
442	20230710	114800	23456555	2925	2925	2925	2925	0
443	20230710	114700	23456555	2925	2925	2925	2925	0
444	20230710	114600	23456555	2925	2925	2925	2925	5
445	20230710	114500	23441930	2925	2925	2925	2925	0
446	20230710	114400	23441930	2925	2925	2925	2925	35
447	20230710	114300	23339555	2925	2925	2925	2925	0
448	20230710	114200	23339555	2925	2925	2925	2925	0
449	20230710	114100	23339555	2925	2925	2925	2925	0
450	20230710	114000	23339555	2925	2925	2925	2925	0
451	20230710	113900	23339555	2925	2925	2925	2925	0
452	20230710	113800	23339555	2925	2925	2925	2925	0
453	20230710	113700	23339555	2925	2925	2925	2925	0
454	20230710	113600	23339555	2925	2925	2925	2925	0
455	20230710	113500	23339555	2925	2925	2925	2925	273
456	20230710	113400	22541030	2925	2925	2925	2925	0
457	20230710	113300	22541030	2925	2925	2925	2925	0
458	20230710	113200	22541030	2925	2925	2925	2925	0
459	20230710	113100	22541030	2925	2925	2925	2925	0
460	20230710	113000	22541030	2925	2925	2925	2925	30
461	20230710	112900	22453280	2925	2925	2925	2925	0
462	20230710	112800	22453280	2925	2925	2925	2925	0
463	20230710	112700	22453280	2925	2925	2925	2925	0
464	20230710	112600	22453280	2925	2925	2925	2925	0
465	20230710	112500	22453280	2925	2925	2925	2925	0
466	20230710	112400	22453280	2925	2925	2925	2925	0
467	20230710	112300	22453280	2925	2925	2925	2925	0
468	20230710	112200	22453280	2925	2925	2925	2925	0
469	20230710	112100	22453280	2925	2925	2925	2925	0
470	20230710	112000	22453280	2925	2925	2925	2925	0
471	20230710	111900	22453280	2925	2925	2925	2925	0
472	20230710	111800	22453280	2925	2925	2925	2925	0
473	20230710	111700	22453280	2925	2925	2925	2925	0
474	20230710	111600	22453280	2925	2925	2925	2925	0
475	20230710	111500	22453280	2925	2925	2925	2925	0
476	20230710	111400	22453280	2925	2925	2925	2925	0
477	20230710	111300	22453280	2925	2930	2930	2925	500
478	20230710	111200	20990505	2925	2925	2925	2925	0
479	20230710	111100	20990505	2925	2925	2925	2925	0
480	20230710	111000	20990505	2925	2925	2925	2925	0
481	20230710	110900	20990505	2925	2925	2925	2925	0
482	20230710	110800	20990505	2925	2925	2925	2925	0
483	20230710	110700	20990505	2925	2925	2925	2925	0
484	20230710	110600	20990505	2925	2925	2925	2925	0
485	20230710	110500	20990505	2925	2925	2925	2925	0
486	20230710	110400	20990505	2925	2925	2925	2925	0
487	20230710	110300	20990505	2925	2925	2925	2925	265
488	20230710	110200	20215380	2925	2925	2925	2925	0
489	20230710	110100	20215380	2925	2925	2925	2925	0
490	20230710	110000	20215380	2925	2925	2925	2925	0
491	20230710	105900	20215380	2925	2925	2925	2925	0
492	20230710	105800	20215380	2925	2935	2935	2925	239
493	20230710	105700	19515305	2940	2940	2940	2940	60
494	20230710	105600	19338905	2960	2960	2960	2960	0
495	20230710	105500	19338905	2960	2960	2960	2960	0
496	20230710	105400	19338905	2960	2960	2960	2960	0
497	20230710	105300	19338905	2960	2960	2960	2960	0
498	20230710	105200	19338905	2960	2960	2960	2960	0
499	20230710	105100	19338905	2960	2960	2960	2960	0
500	20230710	105000	19338905	2960	2960	2960	2960	0
501	20230710	104900	19338905	2960	2960	2960	2960	0
502	20230710	104800	19338905	2960	2960	2960	2960	0
503	20230710	104700	19338905	2960	2960	2960	2960	0
504	20230710	104600	19338905	2960	2960	2960	2960	0
505	20230710	104500	19338905	2960	2960	2960	2960	50
506	20230710	104400	19190905	2960	2960	2960	2960	0
507	20230710	104300	19190905	2960	2960	2960	2960	0
508	20230710	104200	19190905	2960	2960	2960	2960	0
509	20230710	104100	19190905	2960	2950	2960	2950	76
510	20230710	104000	18966055	2935	2935	2935	2935	0
511	20230710	103900	18966055	2935	2935	2935	2935	0
512	20230710	103800	18966055	2935	2935	2935	2935	0
513	20230710	103700	18966055	2935	2935	2935	2935	0
514	20230710	103600	18966055	2935	2935	2935	2935	0
515	20230710	103500	18966055	2935	2935	2935	2935	0
516	20230710	103400	18966055	2935	2945	2945	2935	538
517	20230710	103300	17381655	2955	2955	2955	2955	0
518	20230710	103200	17381655	2955	2955	2955	2955	0
519	20230710	103100	17381655	2955	2955	2955	2955	0
520	20230710	103000	17381655	2955	2955	2955	2955	20
521	20230710	102900	17322555	2960	2960	2960	2960	0
522	20230710	102800	17322555	2960	2960	2960	2960	350
523	20230710	102700	16286555	2970	2970	2970	2970	0
524	20230710	102600	16286555	2970	2970	2970	2970	0
525	20230710	102500	16286555	2970	2970	2970	2970	0
526	20230710	102400	16286555	2970	2970	2970	2970	0
527	20230710	102300	16286555	2970	2970	2970	2970	0
528	20230710	102200	16286555	2970	2970	2970	2970	0
529	20230710	102100	16286555	2970	2970	2970	2970	0
530	20230710	102000	16286555	2970	2970	2970	2970	1
531	20230710	101900	16283585	2945	2945	2945	2945	0
532	20230710	101800	16283585	2945	2945	2945	2945	446
533	20230710	101700	14970115	2945	2945	2945	2945	0
534	20230710	101600	14970115	2945	2945	2945	2945	0
535	20230710	101500	14970115	2945	2945	2945	2945	0
536	20230710	101400	14970115	2945	2945	2945	2945	0
537	20230710	101300	14970115	2945	2945	2945	2945	0
538	20230710	101200	14970115	2945	2945	2945	2945	21
539	20230710	101100	14908270	2970	2970	2970	2970	20
540	20230710	101000	14848870	2970	2970	2970	2970	0
541	20230710	100900	14848870	2970	2970	2970	2970	0
542	20230710	100800	14848870	2970	2970	2970	2970	1
543	20230710	100700	14845900	2955	2955	2955	2955	0
544	20230710	100600	14845900	2955	2955	2955	2955	0
545	20230710	100500	14845900	2955	2955	2955	2955	0
546	20230710	100400	14845900	2955	2955	2955	2955	0
547	20230710	100300	14845900	2955	2955	2955	2955	1585
548	20230710	100200	10162225	2955	2955	2955	2955	173
549	20230710	100100	9651010	2955	2955	2955	2955	36
550	20230710	100000	9544630	2945	2945	2945	2945	0
551	20230710	095900	9544630	2945	2945	2945	2945	0
552	20230710	095800	9544630	2945	2940	2945	2940	1043
553	20230710	095700	6475610	2930	2930	2930	2930	0
554	20230710	095600	6475610	2930	2930	2930	2930	0
555	20230710	095500	6475610	2930	2930	2930	2930	0
556	20230710	095400	6475610	2930	2930	2930	2930	0
557	20230710	095300	6475610	2930	2930	2930	2930	0
558	20230710	095200	6475610	2930	2930	2930	2930	15
559	20230710	095100	6431660	2930	2930	2930	2930	0
560	20230710	095000	6431660	2930	2930	2930	2930	0
561	20230710	094900	6431660	2930	2930	2930	2930	0
562	20230710	094800	6431660	2930	2930	2930	2930	0
563	20230710	094700	6431660	2930	2930	2930	2930	0
564	20230710	094600	6431660	2930	2930	2930	2930	0
565	20230710	094500	6431660	2930	2930	2930	2930	0
566	20230710	094400	6431660	2930	2930	2930	2930	0
567	20230710	094300	6431660	2930	2930	2930	2930	0
568	20230710	094200	6431660	2930	2930	2930	2930	0
569	20230710	094100	6431660	2930	2930	2930	2930	0
570	20230710	094000	6431660	2930	2930	2930	2930	0
571	20230710	093900	6431660	2930	2930	2930	2930	0
572	20230710	093800	6431660	2930	2930	2930	2930	0
573	20230710	093700	6431660	2930	2930	2930	2930	0
574	20230710	093600	6431660	2930	2930	2930	2930	0
575	20230710	093500	6431660	2930	2930	2930	2930	0
576	20230710	093400	6431660	2930	2930	2930	2930	0
577	20230710	093300	6431660	2930	2910	2930	2910	610
578	20230710	093200	4656360	2910	2910	2910	2910	0
579	20230710	093100	4656360	2910	2910	2910	2910	0
580	20230710	093000	4656360	2910	2910	2910	2910	0
581	20230710	092900	4656360	2910	2910	2910	2910	0
582	20230710	092800	4656360	2910	2915	2915	2910	351
583	20230710	092700	3634535	2910	2910	2910	2910	0
584	20230710	092600	3634535	2910	2910	2910	2910	0
585	20230710	092500	3634535	2910	2910	2910	2910	0
586	20230710	092400	3634535	2910	2910	2910	2910	0
587	20230710	092300	3634535	2910	2910	2910	2910	0
588	20230710	092200	3634535	2910	2910	2910	2910	0
589	20230710	092100	3634535	2910	2910	2910	2910	0
590	20230710	092000	3634535	2910	2910	2910	2910	0
591	20230710	091900	3634535	2910	2910	2910	2910	0
592	20230710	091800	3634535	2910	2910	2910	2910	0
593	20230710	091700	3634535	2910	2910	2910	2910	0
594	20230710	091600	3634535	2910	2910	2910	2910	0
595	20230710	091500	3634535	2910	2910	2910	2910	0
596	20230710	091400	3634535	2910	2910	2910	2910	0
597	20230710	091300	3634535	2910	2910	2910	2910	0
598	20230710	091200	3634535	2910	2910	2910	2910	0
599	20230710	091100	3634535	2910	2910	2910	2910	0
600	20230710	091000	3634535	2910	2910	2910	2910	0
601	20230710	090900	3634535	2910	2910	2910	2910	0
602	20230710	090800	3634535	2910	2910	2910	2910	0
603	20230710	090700	3634535	2910	2910	2910	2910	0
604	20230710	090600	3634535	2910	2910	2910	2910	0
605	20230710	090500	3634535	2910	2910	2910	2910	64
606	20230710	090400	3448295	2965	2965	2965	2965	0
607	20230710	090300	3448295	2965	2965	2965	2965	1000
608	20230710	090200	483295	2965	2965	2965	2965	0
609	20230710	090100	483295	2965	2965	2965	2965	0
610	20230710	090000	483295	2965	2965	2965	2965	163