KissMeData/067830/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	193100	88571400	2705	2705	2705	2705	1436
3	20230704	193000	88571400	2705	2705	2705	2705	0
4	20230704	192900	88571400	2705	2705	2705	2705	0
5	20230704	192800	88571400	2705	2705	2705	2705	0
6	20230704	192700	88571400	2705	2705	2705	2705	0
7	20230704	192600	88571400	2705	2705	2705	2705	0
8	20230704	192500	88571400	2705	2705	2705	2705	0
9	20230704	192400	88571400	2705	2705	2705	2705	0
10	20230704	192300	88571400	2705	2705	2705	2705	0
11	20230704	192200	88571400	2705	2705	2705	2705	0
12	20230704	192100	88571400	2705	2705	2705	2705	0
13	20230704	192000	88571400	2705	2705	2705	2705	0
14	20230704	191900	88571400	2705	2705	2705	2705	0
15	20230704	191800	88571400	2705	2705	2705	2705	0
16	20230704	191700	88571400	2705	2705	2705	2705	0
17	20230704	191600	88571400	2705	2705	2705	2705	0
18	20230704	191500	88571400	2705	2705	2705	2705	0
19	20230704	191400	88571400	2705	2705	2705	2705	0
20	20230704	191300	88571400	2705	2705	2705	2705	0
21	20230704	191200	88571400	2705	2705	2705	2705	0
22	20230704	191100	88571400	2705	2705	2705	2705	0
23	20230704	191000	88571400	2705	2705	2705	2705	0
24	20230704	190900	88571400	2705	2705	2705	2705	0
25	20230704	190800	88571400	2705	2705	2705	2705	0
26	20230704	190700	88571400	2705	2705	2705	2705	0
27	20230704	190600	88571400	2705	2705	2705	2705	0
28	20230704	190500	88571400	2705	2705	2705	2705	0
29	20230704	190400	88571400	2705	2705	2705	2705	0
30	20230704	190300	88571400	2705	2705	2705	2705	0
31	20230704	190200	88571400	2705	2705	2705	2705	0
32	20230704	190100	88571400	2705	2705	2705	2705	1436
33	20230704	190000	88571400	2705	2705	2705	2705	0
34	20230704	185900	88571400	2705	2705	2705	2705	0
35	20230704	185800	88571400	2705	2705	2705	2705	0
36	20230704	185700	88571400	2705	2705	2705	2705	0
37	20230704	185600	88571400	2705	2705	2705	2705	0
38	20230704	185500	88571400	2705	2705	2705	2705	0
39	20230704	185400	88571400	2705	2705	2705	2705	0
40	20230704	185300	88571400	2705	2705	2705	2705	0
41	20230704	185200	88571400	2705	2705	2705	2705	0
42	20230704	185100	88571400	2705	2705	2705	2705	0
43	20230704	185000	88571400	2705	2705	2705	2705	0
44	20230704	184900	88571400	2705	2705	2705	2705	0
45	20230704	184800	88571400	2705	2705	2705	2705	0
46	20230704	184700	88571400	2705	2705	2705	2705	0
47	20230704	184600	88571400	2705	2705	2705	2705	0
48	20230704	184500	88571400	2705	2705	2705	2705	0
49	20230704	184400	88571400	2705	2705	2705	2705	0
50	20230704	184300	88571400	2705	2705	2705	2705	0
51	20230704	184200	88571400	2705	2705	2705	2705	0
52	20230704	184100	88571400	2705	2705	2705	2705	0
53	20230704	184000	88571400	2705	2705	2705	2705	0
54	20230704	183900	88571400	2705	2705	2705	2705	0
55	20230704	183800	88571400	2705	2705	2705	2705	0
56	20230704	183700	88571400	2705	2705	2705	2705	0
57	20230704	183600	88571400	2705	2705	2705	2705	0
58	20230704	183500	88571400	2705	2705	2705	2705	0
59	20230704	183400	88571400	2705	2705	2705	2705	0
60	20230704	183300	88571400	2705	2705	2705	2705	0
61	20230704	183200	88571400	2705	2705	2705	2705	0
62	20230704	183100	88571400	2705	2705	2705	2705	1436
63	20230704	183000	88571400	2705	2705	2705	2705	0
64	20230704	182900	88571400	2705	2705	2705	2705	0
65	20230704	182800	88571400	2705	2705	2705	2705	0
66	20230704	182700	88571400	2705	2705	2705	2705	0
67	20230704	182600	88571400	2705	2705	2705	2705	0
68	20230704	182500	88571400	2705	2705	2705	2705	0
69	20230704	182400	88571400	2705	2705	2705	2705	0
70	20230704	182300	88571400	2705	2705	2705	2705	0
71	20230704	182200	88571400	2705	2705	2705	2705	0
72	20230704	182100	88571400	2705	2705	2705	2705	0
73	20230704	182000	88571400	2705	2705	2705	2705	0
74	20230704	181900	88571400	2705	2705	2705	2705	0
75	20230704	181800	88571400	2705	2705	2705	2705	0
76	20230704	181700	88571400	2705	2705	2705	2705	0
77	20230704	181600	88571400	2705	2705	2705	2705	0
78	20230704	181500	88571400	2705	2705	2705	2705	0
79	20230704	181400	88571400	2705	2705	2705	2705	0
80	20230704	181300	88571400	2705	2705	2705	2705	0
81	20230704	181200	88571400	2705	2705	2705	2705	0
82	20230704	181100	88571400	2705	2705	2705	2705	0
83	20230704	181000	88571400	2705	2705	2705	2705	0
84	20230704	180900	88571400	2705	2705	2705	2705	0
85	20230704	180800	88571400	2705	2705	2705	2705	0
86	20230704	180700	88571400	2705	2705	2705	2705	0
87	20230704	180600	88571400	2705	2705	2705	2705	0
88	20230704	180500	88571400	2705	2705	2705	2705	0
89	20230704	180400	88571400	2705	2705	2705	2705	0
90	20230704	180300	88571400	2705	2705	2705	2705	0
91	20230704	180200	88571400	2705	2705	2705	2705	0
92	20230704	180100	88571400	2705	2705	2705	2705	1436
93	20230704	180000	88571400	2705	2705	2705	2705	0
94	20230704	175900	88571400	2705	2705	2705	2705	0
95	20230704	175800	88571400	2705	2705	2705	2705	0
96	20230704	175700	88571400	2705	2705	2705	2705	0
97	20230704	175600	88571400	2705	2705	2705	2705	0
98	20230704	175500	88571400	2705	2705	2705	2705	0
99	20230704	175400	88571400	2705	2705	2705	2705	0
100	20230704	175300	88571400	2705	2705	2705	2705	0
101	20230704	175200	88571400	2705	2705	2705	2705	0
102	20230704	175100	88571400	2705	2705	2705	2705	0
103	20230704	175000	88571400	2705	2705	2705	2705	0
104	20230704	174900	88571400	2705	2705	2705	2705	0
105	20230704	174800	88571400	2705	2705	2705	2705	0
106	20230704	174700	88571400	2705	2705	2705	2705	0
107	20230704	174600	88571400	2705	2705	2705	2705	0
108	20230704	174500	88571400	2705	2705	2705	2705	0
109	20230704	174400	88571400	2705	2705	2705	2705	0
110	20230704	174300	88571400	2705	2705	2705	2705	0
111	20230704	174200	88571400	2705	2705	2705	2705	0
112	20230704	174100	88571400	2705	2705	2705	2705	0
113	20230704	174000	88571400	2705	2705	2705	2705	0
114	20230704	173900	88571400	2705	2705	2705	2705	0
115	20230704	173800	88571400	2705	2705	2705	2705	0
116	20230704	173700	88571400	2705	2705	2705	2705	0
117	20230704	173600	88571400	2705	2705	2705	2705	0
118	20230704	173500	88571400	2705	2705	2705	2705	0
119	20230704	173400	88571400	2705	2705	2705	2705	0
120	20230704	173300	88571400	2705	2705	2705	2705	0
121	20230704	173200	88571400	2705	2705	2705	2705	0
122	20230704	173100	88571400	2705	2705	2705	2705	1436
123	20230704	173000	88571400	2705	2705	2705	2705	0
124	20230704	172900	88571400	2705	2705	2705	2705	0
125	20230704	172800	88571400	2705	2705	2705	2705	0
126	20230704	172700	88571400	2705	2705	2705	2705	0
127	20230704	172600	88571400	2705	2705	2705	2705	0
128	20230704	172500	88571400	2705	2705	2705	2705	0
129	20230704	172400	88571400	2705	2705	2705	2705	0
130	20230704	172300	88571400	2705	2705	2705	2705	0
131	20230704	172200	88571400	2705	2705	2705	2705	0
132	20230704	172100	88571400	2705	2705	2705	2705	0
133	20230704	172000	88571400	2705	2705	2705	2705	0
134	20230704	171900	88571400	2705	2705	2705	2705	0
135	20230704	171800	88571400	2705	2705	2705	2705	0
136	20230704	171700	88571400	2705	2705	2705	2705	0
137	20230704	171600	88571400	2705	2705	2705	2705	0
138	20230704	171500	88571400	2705	2705	2705	2705	0
139	20230704	171400	88571400	2705	2705	2705	2705	0
140	20230704	171300	88571400	2705	2705	2705	2705	0
141	20230704	171200	88571400	2705	2705	2705	2705	0
142	20230704	171100	88571400	2705	2705	2705	2705	0
143	20230704	171000	88571400	2705	2705	2705	2705	0
144	20230704	170900	88571400	2705	2705	2705	2705	0
145	20230704	170800	88571400	2705	2705	2705	2705	0
146	20230704	170700	88571400	2705	2705	2705	2705	0
147	20230704	170600	88571400	2705	2705	2705	2705	0
148	20230704	170500	88571400	2705	2705	2705	2705	0
149	20230704	170400	88571400	2705	2705	2705	2705	0
150	20230704	170300	88571400	2705	2705	2705	2705	0
151	20230704	170200	88571400	2705	2705	2705	2705	0
152	20230704	170100	88571400	2705	2705	2705	2705	1436
153	20230704	170000	88571400	2705	2705	2705	2705	0
154	20230704	165900	88571400	2705	2705	2705	2705	0
155	20230704	165800	88571400	2705	2705	2705	2705	0
156	20230704	165700	88571400	2705	2705	2705	2705	0
157	20230704	165600	88571400	2705	2705	2705	2705	0
158	20230704	165500	88571400	2705	2705	2705	2705	0
159	20230704	165400	88571400	2705	2705	2705	2705	0
160	20230704	165300	88571400	2705	2705	2705	2705	0
161	20230704	165200	88571400	2705	2705	2705	2705	0
162	20230704	165100	88571400	2705	2705	2705	2705	0
163	20230704	165000	88571400	2705	2705	2705	2705	0
164	20230704	164900	88571400	2705	2705	2705	2705	0
165	20230704	164800	88571400	2705	2705	2705	2705	0
166	20230704	164700	88571400	2705	2705	2705	2705	0
167	20230704	164600	88571400	2705	2705	2705	2705	0
168	20230704	164500	88571400	2705	2705	2705	2705	0
169	20230704	164400	88571400	2705	2705	2705	2705	0
170	20230704	164300	88571400	2705	2705	2705	2705	0
171	20230704	164200	88571400	2705	2705	2705	2705	0
172	20230704	164100	88571400	2705	2705	2705	2705	0
173	20230704	164000	88571400	2705	2705	2705	2705	0
174	20230704	163900	88571400	2705	2705	2705	2705	0
175	20230704	163800	88571400	2705	2705	2705	2705	0
176	20230704	163700	88571400	2705	2705	2705	2705	0
177	20230704	163600	88571400	2705	2705	2705	2705	0
178	20230704	163500	88571400	2705	2705	2705	2705	0
179	20230704	163400	88571400	2705	2705	2705	2705	0
180	20230704	163300	88571400	2705	2705	2705	2705	0
181	20230704	163200	88571400	2705	2705	2705	2705	0
182	20230704	163100	88571400	2705	2705	2705	2705	1436
183	20230704	163000	88571400	2705	2705	2705	2705	0
184	20230704	162900	88571400	2705	2705	2705	2705	0
185	20230704	162800	88571400	2705	2705	2705	2705	0
186	20230704	162700	88571400	2705	2705	2705	2705	0
187	20230704	162600	88571400	2705	2705	2705	2705	0
188	20230704	162500	88571400	2705	2705	2705	2705	0
189	20230704	162400	88571400	2705	2705	2705	2705	0
190	20230704	162300	88571400	2705	2705	2705	2705	0
191	20230704	162200	88571400	2705	2705	2705	2705	0
192	20230704	162100	88571400	2705	2705	2705	2705	0
193	20230704	162000	88571400	2705	2705	2705	2705	0
194	20230704	161900	88571400	2705	2705	2705	2705	0
195	20230704	161800	88571400	2705	2705	2705	2705	0
196	20230704	161700	88571400	2705	2705	2705	2705	0
197	20230704	161600	88571400	2705	2705	2705	2705	0
198	20230704	161500	88571400	2705	2705	2705	2705	0
199	20230704	161400	88571400	2705	2705	2705	2705	0
200	20230704	161300	88571400	2705	2705	2705	2705	0
201	20230704	161200	88571400	2705	2705	2705	2705	0
202	20230704	161100	88571400	2705	2705	2705	2705	0
203	20230704	161000	88571400	2705	2705	2705	2705	0
204	20230704	160900	88571400	2705	2705	2705	2705	0
205	20230704	160800	88571400	2705	2705	2705	2705	0
206	20230704	160700	88571400	2705	2705	2705	2705	0
207	20230704	160600	88571400	2705	2705	2705	2705	0
208	20230704	160500	88571400	2705	2705	2705	2705	0
209	20230704	160400	88571400	2705	2705	2705	2705	0
210	20230704	160300	88571400	2705	2705	2705	2705	0
211	20230704	160200	88571400	2705	2705	2705	2705	0
212	20230704	160100	88571400	2705	2705	2705	2705	1436
213	20230704	160000	88571400	2705	2705	2705	2705	0
214	20230704	155900	88571400	2705	2705	2705	2705	0
215	20230704	155800	88571400	2705	2705	2705	2705	0
216	20230704	155700	88571400	2705	2705	2705	2705	0
217	20230704	155600	88571400	2705	2705	2705	2705	0
218	20230704	155500	88571400	2705	2705	2705	2705	0
219	20230704	155400	88571400	2705	2705	2705	2705	0
220	20230704	155300	88571400	2705	2705	2705	2705	0
221	20230704	155200	88571400	2705	2705	2705	2705	0
222	20230704	155100	88571400	2705	2705	2705	2705	0
223	20230704	155000	88571400	2705	2705	2705	2705	0
224	20230704	154900	88571400	2705	2705	2705	2705	0
225	20230704	154800	88571400	2705	2705	2705	2705	0
226	20230704	154700	88571400	2705	2705	2705	2705	0
227	20230704	154600	88571400	2705	2705	2705	2705	0
228	20230704	154500	88571400	2705	2705	2705	2705	0
229	20230704	154400	88571400	2705	2705	2705	2705	0
230	20230704	154300	88571400	2705	2705	2705	2705	0
231	20230704	154200	88571400	2705	2705	2705	2705	0
232	20230704	154100	88571400	2705	2705	2705	2705	0
233	20230704	154000	88571400	2705	2705	2705	2705	0
234	20230704	153900	88571400	2705	2705	2705	2705	0
235	20230704	153800	88571400	2705	2705	2705	2705	0
236	20230704	153700	88571400	2705	2705	2705	2705	0
237	20230704	153600	88571400	2705	2705	2705	2705	0
238	20230704	153500	88571400	2705	2705	2705	2705	0
239	20230704	153400	88571400	2705	2705	2705	2705	0
240	20230704	153300	88571400	2705	2705	2705	2705	0
241	20230704	153200	88571400	2705	2705	2705	2705	0
242	20230704	153100	88571400	2705	2705	2705	2705	1436
243	20230704	153000	88571400	2705	2705	2705	2705	1436
244	20230704	152900	84687020	2700	2700	2700	2700	0
245	20230704	152800	84687020	2700	2700	2700	2700	0
246	20230704	152700	84687020	2700	2700	2700	2700	0
247	20230704	152600	84687020	2700	2700	2700	2700	0
248	20230704	152500	84687020	2700	2700	2700	2700	0
249	20230704	152400	84687020	2700	2700	2700	2700	0
250	20230704	152300	84687020	2700	2700	2700	2700	0
251	20230704	152200	84687020	2700	2700	2700	2700	0
252	20230704	152100	84687020	2700	2700	2700	2700	0
253	20230704	152000	84687020	2700	2700	2700	2700	0
254	20230704	151900	84687020	2700	2700	2700	2700	0
255	20230704	151800	84687020	2700	2700	2700	2700	0
256	20230704	151700	84687020	2700	2700	2700	2700	0
257	20230704	151600	84687020	2700	2700	2700	2700	50
258	20230704	151500	84552020	2695	2695	2695	2695	0
259	20230704	151400	84552020	2695	2695	2695	2695	0
260	20230704	151300	84552020	2695	2695	2695	2695	0
261	20230704	151200	84552020	2695	2695	2695	2695	0
262	20230704	151100	84552020	2695	2695	2695	2695	800
263	20230704	151000	82396020	2700	2700	2700	2700	0
264	20230704	150900	82396020	2700	2700	2700	2700	100
265	20230704	150800	82126020	2700	2700	2700	2700	0
266	20230704	150700	82126020	2700	2700	2700	2700	10
267	20230704	150600	82099020	2695	2695	2695	2695	366
268	20230704	150500	81112650	2700	2700	2700	2700	0
269	20230704	150400	81112650	2700	2700	2700	2700	0
270	20230704	150300	81112650	2700	2700	2700	2700	20
271	20230704	150200	81058650	2700	2700	2700	2700	1
272	20230704	150100	81055950	2695	2695	2695	2695	1
273	20230704	150000	81053255	2700	2700	2700	2700	0
274	20230704	145900	81053255	2700	2700	2700	2700	0
275	20230704	145800	81053255	2700	2700	2700	2700	0
276	20230704	145700	81053255	2700	2700	2700	2700	0
277	20230704	145600	81053255	2700	2700	2700	2700	0
278	20230704	145500	81053255	2700	2700	2700	2700	0
279	20230704	145400	81053255	2700	2700	2700	2700	0
280	20230704	145300	81053255	2700	2700	2700	2700	1
281	20230704	145200	81050555	2705	2705	2705	2705	26
282	20230704	145100	80980225	2700	2700	2700	2700	0
283	20230704	145000	80980225	2700	2700	2700	2700	0
284	20230704	144900	80980225	2700	2700	2700	2700	0
285	20230704	144800	80980225	2700	2700	2700	2700	0
286	20230704	144700	80980225	2700	2700	2700	2700	1
287	20230704	144600	80977525	2695	2695	2695	2695	1
288	20230704	144500	80974830	2705	2705	2705	2705	0
289	20230704	144400	80974830	2705	2705	2705	2705	0
290	20230704	144300	80974830	2705	2705	2705	2705	0
291	20230704	144200	80974830	2705	2705	2705	2705	0
292	20230704	144100	80974830	2705	2705	2705	2705	4
293	20230704	144000	80964010	2700	2700	2700	2700	90
294	20230704	143900	80721010	2700	2700	2700	2700	0
295	20230704	143800	80721010	2700	2700	2700	2700	0
296	20230704	143700	80721010	2700	2700	2700	2700	0
297	20230704	143600	80721010	2700	2700	2700	2700	0
298	20230704	143500	80721010	2700	2700	2700	2700	0
299	20230704	143400	80721010	2700	2700	2700	2700	323
300	20230704	143300	79848910	2700	2700	2700	2700	597
301	20230704	143200	78237010	2700	2700	2700	2700	0
302	20230704	143100	78237010	2700	2700	2700	2700	1500
303	20230704	143000	74187010	2700	2700	2700	2700	1080
304	20230704	142900	71271010	2700	2700	2700	2700	0
305	20230704	142800	71271010	2700	2700	2700	2700	0
306	20230704	142700	71271010	2700	2700	2700	2700	0
307	20230704	142600	71271010	2700	2700	2700	2700	0
308	20230704	142500	71271010	2700	2700	2700	2700	0
309	20230704	142400	71271010	2700	2700	2700	2700	37
310	20230704	142300	71171110	2690	2690	2690	2690	0
311	20230704	142200	71171110	2690	2690	2690	2690	0
312	20230704	142100	71171110	2690	2690	2690	2690	0
313	20230704	142000	71171110	2690	2690	2690	2690	0
314	20230704	141900	71171110	2690	2690	2690	2690	0
315	20230704	141800	71171110	2690	2690	2690	2690	0
316	20230704	141700	71171110	2690	2690	2690	2690	0
317	20230704	141600	71171110	2690	2690	2690	2690	0
318	20230704	141500	71171110	2690	2695	2695	2690	780
319	20230704	141400	69070510	2695	2695	2695	2695	0
320	20230704	141300	69070510	2695	2695	2695	2695	0
321	20230704	141200	69070510	2695	2695	2695	2695	1
322	20230704	141100	69067815	2695	2695	2695	2695	0
323	20230704	141000	69067815	2695	2695	2695	2695	0
324	20230704	140900	69067815	2695	2695	2695	2695	0
325	20230704	140800	69067815	2695	2695	2695	2695	0
326	20230704	140700	69067815	2695	2695	2695	2695	0
327	20230704	140600	69067815	2695	2695	2695	2695	0
328	20230704	140500	69067815	2695	2695	2695	2695	14
329	20230704	140400	69030085	2695	2695	2695	2695	14
330	20230704	140300	68992355	2695	2695	2695	2695	379
331	20230704	140200	67970950	2695	2695	2695	2695	0
332	20230704	140100	67970950	2695	2695	2695	2695	0
333	20230704	140000	67970950	2695	2695	2695	2695	0
334	20230704	135900	67970950	2695	2695	2695	2695	0
335	20230704	135800	67970950	2695	2695	2695	2695	0
336	20230704	135700	67970950	2695	2695	2695	2695	0
337	20230704	135600	67970950	2695	2695	2695	2695	0
338	20230704	135500	67970950	2695	2695	2695	2695	0
339	20230704	135400	67970950	2695	2695	2695	2695	0
340	20230704	135300	67970950	2695	2695	2695	2695	0
341	20230704	135200	67970950	2695	2695	2695	2695	0
342	20230704	135100	67970950	2695	2695	2695	2695	0
343	20230704	135000	67970950	2695	2695	2695	2695	0
344	20230704	134900	67970950	2695	2695	2695	2695	4
345	20230704	134800	67960170	2695	2695	2695	2695	3
346	20230704	134700	67952085	2695	2695	2695	2695	106
347	20230704	134600	67666415	2695	2695	2695	2695	0
348	20230704	134500	67666415	2695	2695	2695	2695	0
349	20230704	134400	67666415	2695	2695	2695	2695	0
350	20230704	134300	67666415	2695	2695	2695	2695	0
351	20230704	134200	67666415	2695	2695	2695	2695	0
352	20230704	134100	67666415	2695	2695	2695	2695	10
353	20230704	134000	67639465	2695	2695	2695	2695	877
354	20230704	133900	65275950	2695	2695	2695	2695	0
355	20230704	133800	65275950	2695	2695	2695	2695	0
356	20230704	133700	65275950	2695	2695	2695	2695	0
357	20230704	133600	65275950	2695	2695	2695	2695	0
358	20230704	133500	65275950	2695	2695	2695	2695	0
359	20230704	133400	65275950	2695	2695	2695	2695	0
360	20230704	133300	65275950	2695	2695	2695	2695	0
361	20230704	133200	65275950	2695	2695	2695	2695	0
362	20230704	133100	65275950	2695	2695	2695	2695	0
363	20230704	133000	65275950	2695	2695	2695	2695	0
364	20230704	132900	65275950	2695	2695	2695	2695	0
365	20230704	132800	65275950	2695	2695	2695	2695	0
366	20230704	132700	65275950	2695	2695	2695	2695	0
367	20230704	132600	65275950	2695	2695	2695	2695	0
368	20230704	132500	65275950	2695	2695	2695	2695	0
369	20230704	132400	65275950	2695	2695	2695	2695	0
370	20230704	132300	65275950	2695	2695	2695	2695	0
371	20230704	132200	65275950	2695	2695	2695	2695	1123
372	20230704	132100	62249465	2695	2695	2695	2695	0
373	20230704	132000	62249465	2695	2695	2695	2695	0
374	20230704	131900	62249465	2695	2695	2695	2695	0
375	20230704	131800	62249465	2695	2695	2695	2695	0
376	20230704	131700	62249465	2695	2695	2695	2695	0
377	20230704	131600	62249465	2695	2695	2695	2695	1
378	20230704	131500	62246770	2690	2690	2690	2690	0
379	20230704	131400	62246770	2690	2690	2690	2690	0
380	20230704	131300	62246770	2690	2690	2690	2690	0
381	20230704	131200	62246770	2690	2690	2690	2690	0
382	20230704	131100	62246770	2690	2690	2690	2690	0
383	20230704	131000	62246770	2690	2690	2690	2690	0
384	20230704	130900	62246770	2690	2690	2690	2690	0
385	20230704	130800	62246770	2690	2690	2690	2690	0
386	20230704	130700	62246770	2690	2690	2690	2690	0
387	20230704	130600	62246770	2690	2690	2690	2690	0
388	20230704	130500	62246770	2690	2690	2690	2690	367
389	20230704	130400	61259540	2690	2690	2690	2690	0
390	20230704	130300	61259540	2690	2690	2690	2690	0
391	20230704	130200	61259540	2690	2690	2690	2690	68
392	20230704	130100	61076620	2690	2690	2690	2690	0
393	20230704	130000	61076620	2690	2690	2690	2690	0
394	20230704	125900	61076620	2690	2690	2690	2690	0
395	20230704	125800	61076620	2690	2690	2690	2690	0
396	20230704	125700	61076620	2690	2690	2690	2690	162
397	20230704	125600	60640840	2690	2690	2690	2690	38
398	20230704	125500	60538620	2690	2690	2690	2690	0
399	20230704	125400	60538620	2690	2690	2690	2690	157
400	20230704	125300	60116290	2690	2690	2690	2690	8
401	20230704	125200	60094770	2690	2690	2690	2690	0
402	20230704	125100	60094770	2690	2690	2690	2690	0
403	20230704	125000	60094770	2690	2690	2690	2690	0
404	20230704	124900	60094770	2690	2690	2690	2690	567
405	20230704	124800	58569540	2685	2685	2685	2685	0
406	20230704	124700	58569540	2685	2685	2685	2685	0
407	20230704	124600	58569540	2685	2685	2685	2685	85
408	20230704	124500	58341315	2690	2690	2690	2690	0
409	20230704	124400	58341315	2690	2690	2690	2690	0
410	20230704	124300	58341315	2690	2690	2690	2690	0
411	20230704	124200	58341315	2690	2690	2690	2690	0
412	20230704	124100	58341315	2690	2690	2690	2690	0
413	20230704	124000	58341315	2690	2690	2690	2690	0
414	20230704	123900	58341315	2690	2690	2690	2690	0
415	20230704	123800	58341315	2690	2690	2690	2690	100
416	20230704	123700	58072315	2690	2690	2690	2690	0
417	20230704	123600	58072315	2690	2690	2690	2690	0
418	20230704	123500	58072315	2690	2690	2690	2690	0
419	20230704	123400	58072315	2690	2690	2690	2690	112
420	20230704	123300	57771035	2690	2690	2690	2690	0
421	20230704	123200	57771035	2690	2685	2690	2685	21
422	20230704	123100	57714550	2690	2690	2690	2690	0
423	20230704	123000	57714550	2690	2690	2690	2685	1158
424	20230704	122900	54599540	2690	2690	2690	2690	0
425	20230704	122800	54599540	2690	2690	2690	2690	0
426	20230704	122700	54599540	2690	2690	2690	2690	0
427	20230704	122600	54599540	2690	2690	2690	2690	0
428	20230704	122500	54599540	2690	2690	2690	2690	0
429	20230704	122400	54599540	2690	2690	2690	2690	0
430	20230704	122300	54599540	2690	2690	2690	2690	9
431	20230704	122200	54575330	2690	2690	2690	2690	109
432	20230704	122100	54282120	2690	2690	2690	2690	2000
433	20230704	122000	48902120	2695	2695	2695	2695	993
434	20230704	121900	46225985	2695	2695	2695	2695	0
435	20230704	121800	46225985	2695	2695	2695	2695	0
436	20230704	121700	46225985	2695	2695	2695	2695	0
437	20230704	121600	46225985	2695	2695	2695	2695	30
438	20230704	121500	46145135	2695	2695	2695	2695	335
439	20230704	121400	45242310	2700	2700	2700	2700	0
440	20230704	121300	45242310	2700	2700	2700	2700	27
441	20230704	121200	45169410	2700	2700	2700	2700	0
442	20230704	121100	45169410	2700	2700	2700	2700	1731
443	20230704	121000	40495710	2700	2700	2700	2700	0
444	20230704	120900	40495710	2700	2700	2700	2700	13
445	20230704	120800	40460610	2700	2695	2700	2695	2
446	20230704	120700	40455215	2700	2700	2700	2700	0
447	20230704	120600	40455215	2700	2700	2700	2700	37
448	20230704	120500	40355315	2700	2700	2700	2700	1965
449	20230704	120400	35049815	2705	2705	2705	2705	1
450	20230704	120300	35047110	2705	2705	2705	2705	0
451	20230704	120200	35047110	2705	2705	2705	2705	0
452	20230704	120100	35047110	2705	2705	2705	2705	0
453	20230704	120000	35047110	2705	2705	2705	2705	0
454	20230704	115900	35047110	2705	2705	2705	2705	0
455	20230704	115800	35047110	2705	2705	2705	2705	0
456	20230704	115700	35047110	2705	2705	2705	2705	0
457	20230704	115600	35047110	2705	2705	2705	2705	0
458	20230704	115500	35047110	2705	2705	2705	2705	0
459	20230704	115400	35047110	2705	2705	2705	2705	0
460	20230704	115300	35047110	2705	2705	2705	2705	10
461	20230704	115200	35020060	2705	2705	2705	2705	0
462	20230704	115100	35020060	2705	2705	2705	2705	0
463	20230704	115000	35020060	2705	2705	2705	2705	0
464	20230704	114900	35020060	2705	2705	2705	2705	0
465	20230704	114800	35020060	2705	2705	2705	2705	7
466	20230704	114700	35001125	2710	2710	2710	2710	0
467	20230704	114600	35001125	2710	2710	2710	2710	0
468	20230704	114500	35001125	2710	2710	2710	2710	0
469	20230704	114400	35001125	2710	2710	2710	2710	0
470	20230704	114300	35001125	2710	2710	2710	2710	0
471	20230704	114200	35001125	2710	2710	2710	2710	84
472	20230704	114100	34773485	2710	2710	2710	2710	0
473	20230704	114000	34773485	2710	2710	2710	2710	0
474	20230704	113900	34773485	2710	2710	2710	2710	0
475	20230704	113800	34773485	2710	2710	2710	2710	0
476	20230704	113700	34773485	2710	2710	2710	2710	184
477	20230704	113600	34274845	2705	2705	2705	2705	0
478	20230704	113500	34274845	2705	2705	2705	2705	0
479	20230704	113400	34274845	2705	2705	2705	2705	0
480	20230704	113300	34274845	2705	2705	2705	2705	200
481	20230704	113200	33733845	2705	2705	2705	2705	0
482	20230704	113100	33733845	2705	2705	2705	2705	0
483	20230704	113000	33733845	2705	2705	2705	2705	0
484	20230704	112900	33733845	2705	2705	2705	2705	0
485	20230704	112800	33733845	2705	2705	2705	2705	0
486	20230704	112700	33733845	2705	2705	2705	2705	0
487	20230704	112600	33733845	2705	2705	2705	2705	0
488	20230704	112500	33733845	2705	2705	2705	2705	1
489	20230704	112400	33731140	2700	2700	2700	2700	0
490	20230704	112300	33731140	2700	2700	2700	2700	0
491	20230704	112200	33731140	2700	2700	2700	2700	0
492	20230704	112100	33731140	2700	2700	2700	2700	0
493	20230704	112000	33731140	2700	2700	2700	2700	0
494	20230704	111900	33731140	2700	2700	2700	2700	0
495	20230704	111800	33731140	2700	2700	2700	2700	100
496	20230704	111700	33461140	2705	2705	2705	2705	0
497	20230704	111600	33461140	2705	2705	2705	2705	0
498	20230704	111500	33461140	2705	2705	2705	2705	0
499	20230704	111400	33461140	2705	2705	2705	2705	0
500	20230704	111300	33461140	2705	2705	2705	2705	0
501	20230704	111200	33461140	2705	2705	2705	2705	98
502	20230704	111100	33196050	2705	2705	2705	2705	0
503	20230704	111000	33196050	2705	2705	2705	2705	0
504	20230704	110900	33196050	2705	2705	2705	2705	0
505	20230704	110800	33196050	2705	2705	2705	2705	0
506	20230704	110700	33196050	2705	2705	2705	2705	0
507	20230704	110600	33196050	2705	2705	2705	2705	82
508	20230704	110500	32974240	2705	2705	2705	2705	100
509	20230704	110400	32703740	2705	2705	2705	2705	184
510	20230704	110300	32206020	2705	2705	2705	2705	0
511	20230704	110200	32206020	2705	2705	2705	2705	0
512	20230704	110100	32206020	2705	2705	2705	2705	0
513	20230704	110000	32206020	2705	2705	2705	2705	0
514	20230704	105900	32206020	2705	2705	2705	2705	1
515	20230704	105800	32203315	2705	2705	2705	2705	0
516	20230704	105700	32203315	2705	2705	2705	2705	0
517	20230704	105600	32203315	2705	2705	2705	2705	0
518	20230704	105500	32203315	2705	2705	2705	2705	0
519	20230704	105400	32203315	2705	2705	2705	2705	0
520	20230704	105300	32203315	2705	2705	2705	2705	0
521	20230704	105200	32203315	2705	2705	2705	2705	150
522	20230704	105100	31797565	2705	2705	2705	2705	0
523	20230704	105000	31797565	2705	2705	2705	2705	0
524	20230704	104900	31797565	2705	2705	2705	2705	15
525	20230704	104800	31756990	2710	2710	2710	2710	0
526	20230704	104700	31756990	2710	2710	2710	2710	0
527	20230704	104600	31756990	2710	2710	2710	2710	0
528	20230704	104500	31756990	2710	2710	2710	2710	0
529	20230704	104400	31756990	2710	2710	2710	2710	5
530	20230704	104300	31743440	2705	2705	2705	2705	0
531	20230704	104200	31743440	2705	2705	2705	2705	0
532	20230704	104100	31743440	2705	2705	2705	2705	0
533	20230704	104000	31743440	2705	2705	2705	2705	0
534	20230704	103900	31743440	2705	2705	2705	2705	488
535	20230704	103800	30423400	2705	2705	2705	2705	0
536	20230704	103700	30423400	2705	2705	2705	2705	6
537	20230704	103600	30407170	2705	2705	2705	2705	0
538	20230704	103500	30407170	2705	2705	2705	2705	0
539	20230704	103400	30407170	2705	2705	2705	2705	0
540	20230704	103300	30407170	2705	2705	2705	2705	0
541	20230704	103200	30407170	2705	2705	2705	2705	0
542	20230704	103100	30407170	2705	2705	2705	2705	1134
543	20230704	103000	27339700	2710	2710	2710	2710	50
544	20230704	102900	27204200	2705	2705	2705	2705	0
545	20230704	102800	27204200	2705	2705	2705	2705	0
546	20230704	102700	27204200	2705	2705	2705	2705	0
547	20230704	102600	27204200	2705	2705	2705	2705	0
548	20230704	102500	27204200	2705	2705	2705	2705	0
549	20230704	102400	27204200	2705	2705	2705	2705	0
550	20230704	102300	27204200	2705	2705	2705	2705	0
551	20230704	102200	27204200	2705	2705	2705	2705	310
552	20230704	102100	26365650	2715	2715	2715	2715	0
553	20230704	102000	26365650	2715	2715	2715	2715	0
554	20230704	101900	26365650	2715	2715	2715	2715	0
555	20230704	101800	26365650	2715	2715	2715	2715	0
556	20230704	101700	26365650	2715	2715	2715	2715	0
557	20230704	101600	26365650	2715	2715	2715	2715	0
558	20230704	101500	26365650	2715	2715	2715	2715	0
559	20230704	101400	26365650	2715	2715	2715	2715	0
560	20230704	101300	26365650	2715	2715	2715	2715	1
561	20230704	101200	26362935	2705	2705	2705	2705	2291
562	20230704	101100	20165780	2715	2715	2715	2715	109
563	20230704	101000	19869845	2715	2705	2730	2705	3007
564	20230704	100900	11705275	2710	2710	2710	2710	1
565	20230704	100800	11702565	2710	2710	2710	2710	0
566	20230704	100700	11702565	2710	2710	2710	2710	0
567	20230704	100600	11702565	2710	2710	2710	2710	0
568	20230704	100500	11702565	2710	2710	2710	2710	0
569	20230704	100400	11702565	2710	2710	2710	2710	1579
570	20230704	100300	7423475	2710	2710	2710	2710	0
571	20230704	100200	7423475	2710	2710	2710	2710	0
572	20230704	100100	7423475	2710	2710	2710	2710	4
573	20230704	100000	7412635	2720	2720	2720	2720	0
574	20230704	095900	7412635	2720	2720	2720	2720	1
575	20230704	095800	7409915	2720	2720	2720	2720	0
576	20230704	095700	7409915	2720	2720	2720	2720	0
577	20230704	095600	7409915	2720	2720	2720	2720	0
578	20230704	095500	7409915	2720	2720	2720	2720	1
579	20230704	095400	7407195	2720	2720	2720	2720	0
580	20230704	095300	7407195	2720	2720	2720	2720	0
581	20230704	095200	7407195	2720	2720	2720	2720	1
582	20230704	095100	7404475	2720	2720	2720	2720	0
583	20230704	095000	7404475	2720	2720	2720	2720	0
584	20230704	094900	7404475	2720	2720	2720	2720	1
585	20230704	094800	7401755	2720	2720	2720	2720	150
586	20230704	094700	6993755	2715	2720	2720	2715	21
587	20230704	094600	6936735	2715	2715	2715	2715	27
588	20230704	094500	6863430	2720	2720	2720	2720	4
589	20230704	094400	6852550	2715	2715	2715	2715	4
590	20230704	094300	6841690	2715	2715	2715	2715	0
591	20230704	094200	6841690	2715	2715	2715	2715	0
592	20230704	094100	6841690	2715	2730	2730	2715	17
593	20230704	094000	6795520	2730	2730	2730	2730	0
594	20230704	093900	6795520	2730	2730	2730	2730	1
595	20230704	093800	6792790	2730	2730	2730	2730	0
596	20230704	093700	6792790	2730	2730	2730	2730	1
597	20230704	093600	6790060	2730	2730	2730	2730	2
598	20230704	093500	6784600	2730	2730	2730	2730	0
599	20230704	093400	6784600	2730	2730	2730	2730	0
600	20230704	093300	6784600	2730	2730	2730	2730	2
601	20230704	093200	6779140	2730	2730	2730	2730	1
602	20230704	093100	6776410	2730	2730	2730	2730	0
603	20230704	093000	6776410	2730	2730	2730	2730	0
604	20230704	092900	6776410	2730	2730	2730	2730	1
605	20230704	092800	6773680	2730	2730	2730	2730	1
606	20230704	092700	6770950	2730	2730	2730	2730	0
607	20230704	092600	6770950	2730	2730	2730	2730	40
608	20230704	092500	6661750	2730	2730	2730	2730	200
609	20230704	092400	6115750	2730	2730	2730	2730	1
610	20230704	092300	6113020	2730	2730	2730	2730	0
611	20230704	092200	6113020	2730	2730	2730	2730	0
612	20230704	092100	6113020	2730	2730	2730	2730	1
613	20230704	092000	6110290	2730	2730	2730	2730	0
614	20230704	091900	6110290	2730	2730	2730	2730	1
615	20230704	091800	6107560	2730	2730	2730	2730	0
616	20230704	091700	6107560	2730	2730	2730	2730	180
617	20230704	091600	5616160	2730	2730	2730	2730	1
618	20230704	091500	5613430	2730	2730	2730	2730	0
619	20230704	091400	5613430	2730	2730	2730	2730	0
620	20230704	091300	5613430	2730	2730	2730	2730	1
621	20230704	091200	5610700	2730	2730	2730	2730	0
622	20230704	091100	5610700	2730	2730	2730	2730	1
623	20230704	091000	5607970	2730	2730	2730	2730	0
624	20230704	090900	5607970	2730	2725	2730	2725	1051
625	20230704	090800	2739825	2725	2725	2725	2725	1
626	20230704	090700	2737100	2710	2710	2710	2710	0
627	20230704	090600	2737100	2710	2710	2710	2710	0
628	20230704	090500	2737100	2710	2710	2710	2710	400
629	20230704	090400	1653100	2710	2710	2710	2710	0
630	20230704	090300	1653100	2710	2710	2710	2710	0
631	20230704	090200	1653100	2710	2710	2710	2710	0
632	20230704	090100	1653100	2710	2710	2710	2710	300
633	20230704	090000	840100	2710	2710	2710	2710	310