KissMeData/090370/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	194400	90468710	2830	2830	2830	2830	2038
3	20230707	194300	90468710	2830	2830	2830	2830	0
4	20230707	194200	90468710	2830	2830	2830	2830	0
5	20230707	194100	90468710	2830	2830	2830	2830	0
6	20230707	194000	90468710	2830	2830	2830	2830	0
7	20230707	193900	90468710	2830	2830	2830	2830	0
8	20230707	193800	90468710	2830	2830	2830	2830	0
9	20230707	193700	90468710	2830	2830	2830	2830	0
10	20230707	193600	90468710	2830	2830	2830	2830	0
11	20230707	193500	90468710	2830	2830	2830	2830	0
12	20230707	193400	90468710	2830	2830	2830	2830	0
13	20230707	193300	90468710	2830	2830	2830	2830	0
14	20230707	193200	90468710	2830	2830	2830	2830	0
15	20230707	193100	90468710	2830	2830	2830	2830	0
16	20230707	193000	90468710	2830	2830	2830	2830	0
17	20230707	192900	90468710	2830	2830	2830	2830	0
18	20230707	192800	90468710	2830	2830	2830	2830	0
19	20230707	192700	90468710	2830	2830	2830	2830	0
20	20230707	192600	90468710	2830	2830	2830	2830	0
21	20230707	192500	90468710	2830	2830	2830	2830	0
22	20230707	192400	90468710	2830	2830	2830	2830	0
23	20230707	192300	90468710	2830	2830	2830	2830	0
24	20230707	192200	90468710	2830	2830	2830	2830	0
25	20230707	192100	90468710	2830	2830	2830	2830	0
26	20230707	192000	90468710	2830	2830	2830	2830	0
27	20230707	191900	90468710	2830	2830	2830	2830	0
28	20230707	191800	90468710	2830	2830	2830	2830	0
29	20230707	191700	90468710	2830	2830	2830	2830	0
30	20230707	191600	90468710	2830	2830	2830	2830	0
31	20230707	191500	90468710	2830	2830	2830	2830	0
32	20230707	191400	90468710	2830	2830	2830	2830	2038
33	20230707	191300	90468710	2830	2830	2830	2830	0
34	20230707	191200	90468710	2830	2830	2830	2830	0
35	20230707	191100	90468710	2830	2830	2830	2830	0
36	20230707	191000	90468710	2830	2830	2830	2830	0
37	20230707	190900	90468710	2830	2830	2830	2830	0
38	20230707	190800	90468710	2830	2830	2830	2830	0
39	20230707	190700	90468710	2830	2830	2830	2830	0
40	20230707	190600	90468710	2830	2830	2830	2830	0
41	20230707	190500	90468710	2830	2830	2830	2830	0
42	20230707	190400	90468710	2830	2830	2830	2830	0
43	20230707	190300	90468710	2830	2830	2830	2830	0
44	20230707	190200	90468710	2830	2830	2830	2830	0
45	20230707	190100	90468710	2830	2830	2830	2830	0
46	20230707	190000	90468710	2830	2830	2830	2830	0
47	20230707	185900	90468710	2830	2830	2830	2830	0
48	20230707	185800	90468710	2830	2830	2830	2830	0
49	20230707	185700	90468710	2830	2830	2830	2830	0
50	20230707	185600	90468710	2830	2830	2830	2830	0
51	20230707	185500	90468710	2830	2830	2830	2830	0
52	20230707	185400	90468710	2830	2830	2830	2830	0
53	20230707	185300	90468710	2830	2830	2830	2830	0
54	20230707	185200	90468710	2830	2830	2830	2830	0
55	20230707	185100	90468710	2830	2830	2830	2830	0
56	20230707	185000	90468710	2830	2830	2830	2830	0
57	20230707	184900	90468710	2830	2830	2830	2830	0
58	20230707	184800	90468710	2830	2830	2830	2830	0
59	20230707	184700	90468710	2830	2830	2830	2830	0
60	20230707	184600	90468710	2830	2830	2830	2830	0
61	20230707	184500	90468710	2830	2830	2830	2830	0
62	20230707	184400	90468710	2830	2830	2830	2830	2038
63	20230707	184300	90468710	2830	2830	2830	2830	0
64	20230707	184200	90468710	2830	2830	2830	2830	0
65	20230707	184100	90468710	2830	2830	2830	2830	0
66	20230707	184000	90468710	2830	2830	2830	2830	0
67	20230707	183900	90468710	2830	2830	2830	2830	0
68	20230707	183800	90468710	2830	2830	2830	2830	0
69	20230707	183700	90468710	2830	2830	2830	2830	0
70	20230707	183600	90468710	2830	2830	2830	2830	0
71	20230707	183500	90468710	2830	2830	2830	2830	0
72	20230707	183400	90468710	2830	2830	2830	2830	0
73	20230707	183300	90468710	2830	2830	2830	2830	0
74	20230707	183200	90468710	2830	2830	2830	2830	0
75	20230707	183100	90468710	2830	2830	2830	2830	0
76	20230707	183000	90468710	2830	2830	2830	2830	0
77	20230707	182900	90468710	2830	2830	2830	2830	0
78	20230707	182800	90468710	2830	2830	2830	2830	0
79	20230707	182700	90468710	2830	2830	2830	2830	0
80	20230707	182600	90468710	2830	2830	2830	2830	0
81	20230707	182500	90468710	2830	2830	2830	2830	0
82	20230707	182400	90468710	2830	2830	2830	2830	0
83	20230707	182300	90468710	2830	2830	2830	2830	0
84	20230707	182200	90468710	2830	2830	2830	2830	0
85	20230707	182100	90468710	2830	2830	2830	2830	0
86	20230707	182000	90468710	2830	2830	2830	2830	0
87	20230707	181900	90468710	2830	2830	2830	2830	0
88	20230707	181800	90468710	2830	2830	2830	2830	0
89	20230707	181700	90468710	2830	2830	2830	2830	0
90	20230707	181600	90468710	2830	2830	2830	2830	0
91	20230707	181500	90468710	2830	2830	2830	2830	0
92	20230707	181400	90468710	2830	2830	2830	2830	2038
93	20230707	181300	90468710	2830	2830	2830	2830	0
94	20230707	181200	90468710	2830	2830	2830	2830	0
95	20230707	181100	90468710	2830	2830	2830	2830	0
96	20230707	181000	90468710	2830	2830	2830	2830	0
97	20230707	180900	90468710	2830	2830	2830	2830	0
98	20230707	180800	90468710	2830	2830	2830	2830	0
99	20230707	180700	90468710	2830	2830	2830	2830	0
100	20230707	180600	90468710	2830	2830	2830	2830	0
101	20230707	180500	90468710	2830	2830	2830	2830	0
102	20230707	180400	90468710	2830	2830	2830	2830	0
103	20230707	180300	90468710	2830	2830	2830	2830	0
104	20230707	180200	90468710	2830	2830	2830	2830	0
105	20230707	180100	90468710	2830	2830	2830	2830	0
106	20230707	180000	90468710	2830	2830	2830	2830	0
107	20230707	175900	90468710	2830	2830	2830	2830	0
108	20230707	175800	90468710	2830	2830	2830	2830	0
109	20230707	175700	90468710	2830	2830	2830	2830	0
110	20230707	175600	90468710	2830	2830	2830	2830	0
111	20230707	175500	90468710	2830	2830	2830	2830	0
112	20230707	175400	90468710	2830	2830	2830	2830	0
113	20230707	175300	90468710	2830	2830	2830	2830	0
114	20230707	175200	90468710	2830	2830	2830	2830	0
115	20230707	175100	90468710	2830	2830	2830	2830	0
116	20230707	175000	90468710	2830	2830	2830	2830	0
117	20230707	174900	90468710	2830	2830	2830	2830	0
118	20230707	174800	90468710	2830	2830	2830	2830	0
119	20230707	174700	90468710	2830	2830	2830	2830	0
120	20230707	174600	90468710	2830	2830	2830	2830	0
121	20230707	174500	90468710	2830	2830	2830	2830	0
122	20230707	174400	90468710	2830	2830	2830	2830	2038
123	20230707	174300	90468710	2830	2830	2830	2830	0
124	20230707	174200	90468710	2830	2830	2830	2830	0
125	20230707	174100	90468710	2830	2830	2830	2830	0
126	20230707	174000	90468710	2830	2830	2830	2830	0
127	20230707	173900	90468710	2830	2830	2830	2830	0
128	20230707	173800	90468710	2830	2830	2830	2830	0
129	20230707	173700	90468710	2830	2830	2830	2830	0
130	20230707	173600	90468710	2830	2830	2830	2830	0
131	20230707	173500	90468710	2830	2830	2830	2830	0
132	20230707	173400	90468710	2830	2830	2830	2830	0
133	20230707	173300	90468710	2830	2830	2830	2830	0
134	20230707	173200	90468710	2830	2830	2830	2830	0
135	20230707	173100	90468710	2830	2830	2830	2830	0
136	20230707	173000	90468710	2830	2830	2830	2830	0
137	20230707	172900	90468710	2830	2830	2830	2830	0
138	20230707	172800	90468710	2830	2830	2830	2830	0
139	20230707	172700	90468710	2830	2830	2830	2830	0
140	20230707	172600	90468710	2830	2830	2830	2830	0
141	20230707	172500	90468710	2830	2830	2830	2830	0
142	20230707	172400	90468710	2830	2830	2830	2830	0
143	20230707	172300	90468710	2830	2830	2830	2830	0
144	20230707	172200	90468710	2830	2830	2830	2830	0
145	20230707	172100	90468710	2830	2830	2830	2830	0
146	20230707	172000	90468710	2830	2830	2830	2830	0
147	20230707	171900	90468710	2830	2830	2830	2830	0
148	20230707	171800	90468710	2830	2830	2830	2830	0
149	20230707	171700	90468710	2830	2830	2830	2830	0
150	20230707	171600	90468710	2830	2830	2830	2830	0
151	20230707	171500	90468710	2830	2830	2830	2830	0
152	20230707	171400	90468710	2830	2830	2830	2830	2038
153	20230707	171300	90468710	2830	2830	2830	2830	0
154	20230707	171200	90468710	2830	2830	2830	2830	0
155	20230707	171100	90468710	2830	2830	2830	2830	0
156	20230707	171000	90468710	2830	2830	2830	2830	0
157	20230707	170900	90468710	2830	2830	2830	2830	0
158	20230707	170800	90468710	2830	2830	2830	2830	0
159	20230707	170700	90468710	2830	2830	2830	2830	0
160	20230707	170600	90468710	2830	2830	2830	2830	0
161	20230707	170500	90468710	2830	2830	2830	2830	0
162	20230707	170400	90468710	2830	2830	2830	2830	0
163	20230707	170300	90468710	2830	2830	2830	2830	0
164	20230707	170200	90468710	2830	2830	2830	2830	0
165	20230707	170100	90468710	2830	2830	2830	2830	0
166	20230707	170000	90468710	2830	2830	2830	2830	0
167	20230707	165900	90468710	2830	2830	2830	2830	0
168	20230707	165800	90468710	2830	2830	2830	2830	0
169	20230707	165700	90468710	2830	2830	2830	2830	0
170	20230707	165600	90468710	2830	2830	2830	2830	0
171	20230707	165500	90468710	2830	2830	2830	2830	0
172	20230707	165400	90468710	2830	2830	2830	2830	0
173	20230707	165300	90468710	2830	2830	2830	2830	0
174	20230707	165200	90468710	2830	2830	2830	2830	0
175	20230707	165100	90468710	2830	2830	2830	2830	0
176	20230707	165000	90468710	2830	2830	2830	2830	0
177	20230707	164900	90468710	2830	2830	2830	2830	0
178	20230707	164800	90468710	2830	2830	2830	2830	0
179	20230707	164700	90468710	2830	2830	2830	2830	0
180	20230707	164600	90468710	2830	2830	2830	2830	0
181	20230707	164500	90468710	2830	2830	2830	2830	0
182	20230707	164400	90468710	2830	2830	2830	2830	2038
183	20230707	164300	90468710	2830	2830	2830	2830	0
184	20230707	164200	90468710	2830	2830	2830	2830	0
185	20230707	164100	90468710	2830	2830	2830	2830	0
186	20230707	164000	90468710	2830	2830	2830	2830	0
187	20230707	163900	90468710	2830	2830	2830	2830	0
188	20230707	163800	90468710	2830	2830	2830	2830	0
189	20230707	163700	90468710	2830	2830	2830	2830	0
190	20230707	163600	90468710	2830	2830	2830	2830	0
191	20230707	163500	90468710	2830	2830	2830	2830	0
192	20230707	163400	90468710	2830	2830	2830	2830	0
193	20230707	163300	90468710	2830	2830	2830	2830	0
194	20230707	163200	90468710	2830	2830	2830	2830	0
195	20230707	163100	90468710	2830	2830	2830	2830	0
196	20230707	163000	90468710	2830	2830	2830	2830	0
197	20230707	162900	90468710	2830	2830	2830	2830	0
198	20230707	162800	90468710	2830	2830	2830	2830	0
199	20230707	162700	90468710	2830	2830	2830	2830	0
200	20230707	162600	90468710	2830	2830	2830	2830	0
201	20230707	162500	90468710	2830	2830	2830	2830	0
202	20230707	162400	90468710	2830	2830	2830	2830	0
203	20230707	162300	90468710	2830	2830	2830	2830	0
204	20230707	162200	90468710	2830	2830	2830	2830	0
205	20230707	162100	90468710	2830	2830	2830	2830	0
206	20230707	162000	90468710	2830	2830	2830	2830	0
207	20230707	161900	90468710	2830	2830	2830	2830	0
208	20230707	161800	90468710	2830	2830	2830	2830	0
209	20230707	161700	90468710	2830	2830	2830	2830	0
210	20230707	161600	90468710	2830	2830	2830	2830	0
211	20230707	161500	90468710	2830	2830	2830	2830	0
212	20230707	161400	90468710	2830	2830	2830	2830	2038
213	20230707	161300	90468710	2830	2830	2830	2830	0
214	20230707	161200	90468710	2830	2830	2830	2830	0
215	20230707	161100	90468710	2830	2830	2830	2830	0
216	20230707	161000	90468710	2830	2830	2830	2830	0
217	20230707	160900	90468710	2830	2830	2830	2830	0
218	20230707	160800	90468710	2830	2830	2830	2830	0
219	20230707	160700	90468710	2830	2830	2830	2830	0
220	20230707	160600	90468710	2830	2830	2830	2830	0
221	20230707	160500	90468710	2830	2830	2830	2830	0
222	20230707	160400	90468710	2830	2830	2830	2830	0
223	20230707	160300	90468710	2830	2830	2830	2830	0
224	20230707	160200	90468710	2830	2830	2830	2830	0
225	20230707	160100	90468710	2830	2830	2830	2830	0
226	20230707	160000	90468710	2830	2830	2830	2830	0
227	20230707	155900	90468710	2830	2830	2830	2830	0
228	20230707	155800	90468710	2830	2830	2830	2830	0
229	20230707	155700	90468710	2830	2830	2830	2830	0
230	20230707	155600	90468710	2830	2830	2830	2830	0
231	20230707	155500	90468710	2830	2830	2830	2830	0
232	20230707	155400	90468710	2830	2830	2830	2830	0
233	20230707	155300	90468710	2830	2830	2830	2830	0
234	20230707	155200	90468710	2830	2830	2830	2830	0
235	20230707	155100	90468710	2830	2830	2830	2830	0
236	20230707	155000	90468710	2830	2830	2830	2830	0
237	20230707	154900	90468710	2830	2830	2830	2830	0
238	20230707	154800	90468710	2830	2830	2830	2830	0
239	20230707	154700	90468710	2830	2830	2830	2830	0
240	20230707	154600	90468710	2830	2830	2830	2830	0
241	20230707	154500	90468710	2830	2830	2830	2830	0
242	20230707	154400	90468710	2830	2830	2830	2830	2038
243	20230707	154300	90468710	2830	2830	2830	2830	0
244	20230707	154200	90468710	2830	2830	2830	2830	0
245	20230707	154100	90468710	2830	2830	2830	2830	0
246	20230707	154000	90468710	2830	2830	2830	2830	0
247	20230707	153900	90468710	2830	2830	2830	2830	0
248	20230707	153800	90468710	2830	2830	2830	2830	0
249	20230707	153700	90468710	2830	2830	2830	2830	0
250	20230707	153600	90468710	2830	2830	2830	2830	0
251	20230707	153500	90468710	2830	2830	2830	2830	0
252	20230707	153400	90468710	2830	2830	2830	2830	0
253	20230707	153300	90468710	2830	2830	2830	2830	0
254	20230707	153200	90468710	2830	2830	2830	2830	0
255	20230707	153100	90468710	2830	2830	2830	2830	0
256	20230707	153000	90468710	2830	2830	2830	2830	2038
257	20230707	152900	84701170	2830	2830	2830	2830	0
258	20230707	152800	84701170	2830	2830	2830	2830	0
259	20230707	152700	84701170	2830	2830	2830	2830	0
260	20230707	152600	84701170	2830	2830	2830	2830	0
261	20230707	152500	84701170	2830	2830	2830	2830	0
262	20230707	152400	84701170	2830	2830	2830	2830	0
263	20230707	152300	84701170	2830	2830	2830	2830	0
264	20230707	152200	84701170	2830	2830	2830	2830	0
265	20230707	152100	84701170	2830	2830	2830	2830	0
266	20230707	152000	84701170	2830	2830	2830	2830	0
267	20230707	151900	84701170	2830	2830	2830	2830	0
268	20230707	151800	84701170	2830	2830	2830	2825	177
269	20230707	151700	84200265	2825	2825	2825	2825	0
270	20230707	151600	84200265	2825	2825	2825	2825	5
271	20230707	151500	84186140	2805	2820	2820	2805	10
272	20230707	151400	84158040	2825	2825	2825	2825	353
273	20230707	151300	83160815	2825	2825	2825	2825	0
274	20230707	151200	83160815	2825	2825	2825	2825	0
275	20230707	151100	83160815	2825	2825	2825	2825	0
276	20230707	151000	83160815	2825	2825	2825	2825	12
277	20230707	150900	83126915	2825	2825	2825	2825	1
278	20230707	150800	83124090	2825	2825	2825	2825	5
279	20230707	150700	83109965	2825	2825	2825	2825	26
280	20230707	150600	83036515	2825	2825	2825	2825	111
281	20230707	150500	82722940	2825	2825	2825	2825	198
282	20230707	150400	82163590	2825	2825	2825	2825	0
283	20230707	150300	82163590	2825	2825	2825	2825	0
284	20230707	150200	82163590	2825	2825	2825	2825	0
285	20230707	150100	82163590	2825	2825	2825	2825	0
286	20230707	150000	82163590	2825	2825	2825	2825	1
287	20230707	145900	82160765	2805	2810	2810	2805	11
288	20230707	145800	82129905	2800	2800	2800	2800	0
289	20230707	145700	82129905	2800	2800	2800	2800	0
290	20230707	145600	82129905	2800	2800	2800	2800	0
291	20230707	145500	82129905	2800	2800	2800	2800	0
292	20230707	145400	82129905	2800	2800	2800	2800	0
293	20230707	145300	82129905	2800	2805	2805	2800	1000
294	20230707	145200	79329755	2805	2805	2805	2805	0
295	20230707	145100	79329755	2805	2805	2805	2805	200
296	20230707	145000	78768755	2805	2830	2830	2800	1704
297	20230707	144900	73985085	2830	2830	2830	2830	0
298	20230707	144800	73985085	2830	2830	2830	2830	5
299	20230707	144700	73970935	2830	2830	2830	2830	0
300	20230707	144600	73970935	2830	2830	2830	2830	0
301	20230707	144500	73970935	2830	2830	2830	2830	0
302	20230707	144400	73970935	2830	2830	2830	2830	0
303	20230707	144300	73970935	2830	2830	2830	2830	0
304	20230707	144200	73970935	2830	2830	2830	2830	0
305	20230707	144100	73970935	2830	2830	2830	2830	1
306	20230707	144000	73968105	2835	2835	2835	2835	0
307	20230707	143900	73968105	2835	2835	2835	2835	0
308	20230707	143800	73968105	2835	2835	2835	2835	0
309	20230707	143700	73968105	2835	2835	2835	2835	0
310	20230707	143600	73968105	2835	2835	2835	2835	78
311	20230707	143500	73746975	2830	2830	2830	2830	0
312	20230707	143400	73746975	2830	2830	2830	2830	0
313	20230707	143300	73746975	2830	2830	2830	2830	76
314	20230707	143200	73531895	2830	2830	2830	2830	100
315	20230707	143100	73248895	2830	2830	2830	2830	200
316	20230707	143000	72682895	2830	2830	2830	2830	0
317	20230707	142900	72682895	2830	2830	2830	2830	449
318	20230707	142800	71412225	2830	2830	2830	2830	0
319	20230707	142700	71412225	2830	2830	2830	2830	5
320	20230707	142600	71398075	2820	2820	2820	2820	0
321	20230707	142500	71398075	2820	2820	2820	2820	0
322	20230707	142400	71398075	2820	2820	2820	2820	0
323	20230707	142300	71398075	2820	2820	2820	2820	0
324	20230707	142200	71398075	2820	2820	2820	2820	0
325	20230707	142100	71398075	2820	2820	2820	2820	0
326	20230707	142000	71398075	2820	2820	2820	2820	0
327	20230707	141900	71398075	2820	2820	2820	2820	200
328	20230707	141800	70834075	2820	2820	2820	2820	0
329	20230707	141700	70834075	2820	2820	2820	2820	400
330	20230707	141600	69706075	2820	2820	2820	2820	0
331	20230707	141500	69706075	2820	2820	2820	2820	0
332	20230707	141400	69706075	2820	2820	2820	2820	0
333	20230707	141300	69706075	2820	2820	2820	2820	0
334	20230707	141200	69706075	2820	2820	2820	2820	0
335	20230707	141100	69706075	2820	2820	2820	2820	0
336	20230707	141000	69706075	2820	2820	2820	2820	0
337	20230707	140900	69706075	2820	2820	2820	2820	0
338	20230707	140800	69706075	2820	2820	2820	2820	0
339	20230707	140700	69706075	2820	2820	2820	2820	0
340	20230707	140600	69706075	2820	2820	2820	2820	0
341	20230707	140500	69706075	2820	2820	2820	2820	0
342	20230707	140400	69706075	2820	2820	2820	2820	0
343	20230707	140300	69706075	2820	2820	2820	2820	0
344	20230707	140200	69706075	2820	2820	2820	2820	0
345	20230707	140100	69706075	2820	2820	2820	2820	0
346	20230707	140000	69706075	2820	2820	2820	2820	1287
347	20230707	135900	66076735	2820	2820	2820	2820	353
348	20230707	135800	65081275	2820	2815	2820	2815	375
349	20230707	135700	64023845	2830	2830	2830	2830	0
350	20230707	135600	64023845	2830	2830	2830	2830	0
351	20230707	135500	64023845	2830	2830	2830	2830	0
352	20230707	135400	64023845	2830	2830	2830	2830	0
353	20230707	135300	64023845	2830	2830	2830	2830	0
354	20230707	135200	64023845	2830	2830	2830	2830	0
355	20230707	135100	64023845	2830	2830	2830	2830	0
356	20230707	135000	64023845	2830	2830	2830	2830	0
357	20230707	134900	64023845	2830	2830	2830	2830	0
358	20230707	134800	64023845	2830	2830	2830	2830	0
359	20230707	134700	64023845	2830	2830	2830	2830	0
360	20230707	134600	64023845	2830	2830	2830	2830	0
361	20230707	134500	64023845	2830	2830	2830	2830	0
362	20230707	134400	64023845	2830	2830	2830	2830	0
363	20230707	134300	64023845	2830	2830	2830	2830	0
364	20230707	134200	64023845	2830	2830	2830	2830	303
365	20230707	134100	63166355	2815	2815	2815	2815	0
366	20230707	134000	63166355	2815	2815	2815	2815	0
367	20230707	133900	63166355	2815	2830	2830	2815	1168
368	20230707	133800	59878420	2815	2815	2815	2815	0
369	20230707	133700	59878420	2815	2815	2815	2815	0
370	20230707	133600	59878420	2815	2815	2815	2815	0
371	20230707	133500	59878420	2815	2815	2815	2815	0
372	20230707	133400	59878420	2815	2815	2815	2815	0
373	20230707	133300	59878420	2815	2815	2815	2815	89
374	20230707	133200	59627885	2815	2815	2815	2815	0
375	20230707	133100	59627885	2815	2815	2815	2815	0
376	20230707	133000	59627885	2815	2815	2815	2815	0
377	20230707	132900	59627885	2815	2815	2815	2815	112
378	20230707	132800	59312605	2815	2815	2815	2815	0
379	20230707	132700	59312605	2815	2815	2815	2815	0
380	20230707	132600	59312605	2815	2815	2815	2815	0
381	20230707	132500	59312605	2815	2815	2815	2815	0
382	20230707	132400	59312605	2815	2815	2815	2815	0
383	20230707	132300	59312605	2815	2815	2815	2815	0
384	20230707	132200	59312605	2815	2815	2815	2815	0
385	20230707	132100	59312605	2815	2815	2815	2815	0
386	20230707	132000	59312605	2815	2815	2815	2815	0
387	20230707	131900	59312605	2815	2815	2815	2815	0
388	20230707	131800	59312605	2815	2815	2815	2815	151
389	20230707	131700	58887540	2815	2815	2815	2815	0
390	20230707	131600	58887540	2815	2815	2815	2815	0
391	20230707	131500	58887540	2815	2815	2815	2815	0
392	20230707	131400	58887540	2815	2815	2815	2815	1
393	20230707	131300	58884725	2810	2825	2825	2810	145
394	20230707	131200	58476660	2850	2850	2850	2850	0
395	20230707	131100	58476660	2850	2850	2850	2850	0
396	20230707	131000	58476660	2850	2850	2850	2850	0
397	20230707	130900	58476660	2850	2850	2850	2850	0
398	20230707	130800	58476660	2850	2850	2850	2850	0
399	20230707	130700	58476660	2850	2850	2850	2850	2
400	20230707	130600	58470960	2850	2850	2850	2850	0
401	20230707	130500	58470960	2850	2850	2850	2850	10
402	20230707	130400	58442460	2855	2855	2855	2855	0
403	20230707	130300	58442460	2855	2855	2855	2855	95
404	20230707	130200	58171235	2865	2865	2865	2865	0
405	20230707	130100	58171235	2865	2865	2865	2865	0
406	20230707	130000	58171235	2865	2865	2865	2865	1
407	20230707	125900	58168370	2855	2855	2855	2855	4
408	20230707	125800	58156950	2860	2860	2860	2860	0
409	20230707	125700	58156950	2860	2860	2860	2860	0
410	20230707	125600	58156950	2860	2860	2860	2860	8
411	20230707	125500	58134070	2870	2870	2875	2870	3
412	20230707	125400	58125455	2860	2880	2880	2860	51
413	20230707	125300	57978595	2885	2860	2885	2860	115
414	20230707	125200	57648440	2870	2870	2870	2870	0
415	20230707	125100	57648440	2870	2870	2870	2870	1
416	20230707	125000	57645570	2870	2870	2870	2870	0
417	20230707	124900	57645570	2870	2870	2870	2870	9
418	20230707	124800	57619740	2870	2870	2870	2870	0
419	20230707	124700	57619740	2870	2870	2870	2870	0
420	20230707	124600	57619740	2870	2870	2870	2870	0
421	20230707	124500	57619740	2870	2870	2870	2870	0
422	20230707	124400	57619740	2870	2870	2870	2870	1
423	20230707	124300	57616870	2870	2870	2870	2870	0
424	20230707	124200	57616870	2870	2870	2870	2870	21
425	20230707	124100	57556600	2865	2865	2865	2865	100
426	20230707	124000	57270100	2865	2865	2865	2865	1
427	20230707	123900	57267235	2870	2855	2870	2855	4
428	20230707	123800	57255800	2870	2855	2870	2855	164
429	20230707	123700	56787565	2855	2855	2855	2855	303
430	20230707	123600	55922500	2850	2850	2850	2850	195
431	20230707	123500	55366750	2850	2850	2850	2850	0
432	20230707	123400	55366750	2850	2845	2850	2845	7
433	20230707	123300	55346830	2835	2835	2835	2835	0
434	20230707	123200	55346830	2835	2835	2835	2835	0
435	20230707	123100	55346830	2835	2835	2835	2835	0
436	20230707	123000	55346830	2835	2835	2835	2835	0
437	20230707	122900	55346830	2835	2835	2835	2835	0
438	20230707	122800	55346830	2835	2835	2835	2835	0
439	20230707	122700	55346830	2835	2835	2835	2835	0
440	20230707	122600	55346830	2835	2835	2835	2835	0
441	20230707	122500	55346830	2835	2835	2835	2835	0
442	20230707	122400	55346830	2835	2835	2835	2835	0
443	20230707	122300	55346830	2835	2835	2835	2835	0
444	20230707	122200	55346830	2835	2835	2835	2835	0
445	20230707	122100	55346830	2835	2835	2835	2835	2
446	20230707	122000	55341160	2835	2835	2835	2835	0
447	20230707	121900	55341160	2835	2835	2835	2835	0
448	20230707	121800	55341160	2835	2835	2835	2835	0
449	20230707	121700	55341160	2835	2835	2835	2835	0
450	20230707	121600	55341160	2835	2835	2835	2835	0
451	20230707	121500	55341160	2835	2835	2835	2835	0
452	20230707	121400	55341160	2835	2835	2835	2835	0
453	20230707	121300	55341160	2835	2835	2835	2835	1
454	20230707	121200	55338325	2840	2840	2840	2840	0
455	20230707	121100	55338325	2840	2840	2840	2840	31
456	20230707	121000	55250285	2835	2835	2835	2835	0
457	20230707	120900	55250285	2835	2835	2835	2835	0
458	20230707	120800	55250285	2835	2835	2835	2835	18
459	20230707	120700	55199255	2830	2830	2830	2830	0
460	20230707	120600	55199255	2830	2830	2830	2830	0
461	20230707	120500	55199255	2830	2830	2830	2830	0
462	20230707	120400	55199255	2830	2830	2830	2830	0
463	20230707	120300	55199255	2830	2830	2830	2830	0
464	20230707	120200	55199255	2830	2830	2830	2830	0
465	20230707	120100	55199255	2830	2830	2830	2830	0
466	20230707	120000	55199255	2830	2830	2830	2830	0
467	20230707	115900	55199255	2830	2830	2830	2830	0
468	20230707	115800	55199255	2830	2830	2830	2830	1
469	20230707	115700	55196425	2830	2830	2830	2830	0
470	20230707	115600	55196425	2830	2830	2830	2830	0
471	20230707	115500	55196425	2830	2830	2830	2830	0
472	20230707	115400	55196425	2830	2830	2830	2830	0
473	20230707	115300	55196425	2830	2830	2830	2830	0
474	20230707	115200	55196425	2830	2830	2830	2830	0
475	20230707	115100	55196425	2830	2830	2830	2830	4
476	20230707	115000	55185105	2830	2830	2830	2830	0
477	20230707	114900	55185105	2830	2830	2830	2830	0
478	20230707	114800	55185105	2830	2830	2830	2830	0
479	20230707	114700	55185105	2830	2830	2830	2830	0
480	20230707	114600	55185105	2830	2830	2830	2830	0
481	20230707	114500	55185105	2830	2830	2830	2830	0
482	20230707	114400	55185105	2830	2830	2830	2830	0
483	20230707	114300	55185105	2830	2830	2830	2830	1
484	20230707	114200	55182275	2835	2835	2835	2835	0
485	20230707	114100	55182275	2835	2835	2835	2835	0
486	20230707	114000	55182275	2835	2835	2835	2835	0
487	20230707	113900	55182275	2835	2835	2835	2835	0
488	20230707	113800	55182275	2835	2835	2835	2835	0
489	20230707	113700	55182275	2835	2835	2835	2835	0
490	20230707	113600	55182275	2835	2835	2835	2835	0
491	20230707	113500	55182275	2835	2835	2835	2835	0
492	20230707	113400	55182275	2835	2835	2835	2835	0
493	20230707	113300	55182275	2835	2835	2835	2835	0
494	20230707	113200	55182275	2835	2835	2835	2835	0
495	20230707	113100	55182275	2835	2835	2835	2835	0
496	20230707	113000	55182275	2835	2825	2835	2825	160
497	20230707	112900	54728895	2825	2825	2825	2825	0
498	20230707	112800	54728895	2825	2825	2825	2825	0
499	20230707	112700	54728895	2825	2825	2825	2825	0
500	20230707	112600	54728895	2825	2825	2825	2825	0
501	20230707	112500	54728895	2825	2825	2825	2825	0
502	20230707	112400	54728895	2825	2825	2825	2825	0
503	20230707	112300	54728895	2825	2825	2825	2825	0
504	20230707	112200	54728895	2825	2825	2825	2825	900
505	20230707	112100	52186395	2820	2820	2820	2820	0
506	20230707	112000	52186395	2820	2820	2820	2820	15
507	20230707	111900	52144095	2820	2820	2820	2820	0
508	20230707	111800	52144095	2820	2820	2820	2820	0
509	20230707	111700	52144095	2820	2820	2820	2820	151
510	20230707	111600	51718275	2825	2825	2825	2825	1098
511	20230707	111500	48616425	2825	2820	2825	2820	212
512	20230707	111400	48017560	2825	2825	2825	2825	0
513	20230707	111300	48017560	2825	2820	2825	2820	200
514	20230707	111200	47453055	2825	2825	2825	2825	0
515	20230707	111100	47453055	2825	2825	2825	2825	0
516	20230707	111000	47453055	2825	2825	2825	2825	0
517	20230707	110900	47453055	2825	2825	2825	2825	0
518	20230707	110800	47453055	2825	2825	2825	2825	0
519	20230707	110700	47453055	2825	2825	2825	2825	0
520	20230707	110600	47453055	2825	2825	2825	2825	2706
521	20230707	110500	39808605	2825	2825	2825	2825	613
522	20230707	110400	38076880	2825	2825	2825	2825	0
523	20230707	110300	38076880	2825	2825	2825	2825	0
524	20230707	110200	38076880	2825	2825	2825	2825	0
525	20230707	110100	38076880	2825	2825	2825	2825	0
526	20230707	110000	38076880	2825	2825	2825	2825	0
527	20230707	105900	38076880	2825	2825	2825	2825	0
528	20230707	105800	38076880	2825	2825	2825	2825	0
529	20230707	105700	38076880	2825	2825	2825	2825	0
530	20230707	105600	38076880	2825	2825	2825	2825	0
531	20230707	105500	38076880	2825	2825	2825	2825	0
532	20230707	105400	38076880	2825	2825	2825	2825	0
533	20230707	105300	38076880	2825	2825	2825	2825	1
534	20230707	105200	38074055	2825	2815	2825	2805	121
535	20230707	105100	37733730	2835	2835	2835	2835	0
536	20230707	105000	37733730	2835	2830	2835	2830	400
537	20230707	104900	36600270	2835	2835	2835	2835	0
538	20230707	104800	36600270	2835	2835	2835	2835	0
539	20230707	104700	36600270	2835	2835	2835	2835	0
540	20230707	104600	36600270	2835	2835	2835	2835	0
541	20230707	104500	36600270	2835	2835	2835	2835	0
542	20230707	104400	36600270	2835	2835	2835	2835	0
543	20230707	104300	36600270	2835	2835	2835	2835	0
544	20230707	104200	36600270	2835	2835	2835	2835	0
545	20230707	104100	36600270	2835	2835	2835	2835	0
546	20230707	104000	36600270	2835	2835	2835	2835	0
547	20230707	103900	36600270	2835	2830	2835	2825	1059
548	20230707	103800	33599395	2825	2825	2825	2825	0
549	20230707	103700	33599395	2825	2825	2825	2825	0
550	20230707	103600	33599395	2825	2825	2825	2825	0
551	20230707	103500	33599395	2825	2825	2825	2825	0
552	20230707	103400	33599395	2825	2825	2825	2825	0
553	20230707	103300	33599395	2825	2820	2830	2820	357
554	20230707	103200	32589220	2830	2820	2830	2820	712
555	20230707	103100	30575860	2805	2805	2805	2805	0
556	20230707	103000	30575860	2805	2805	2805	2805	0
557	20230707	102900	30575860	2805	2805	2805	2805	0
558	20230707	102800	30575860	2805	2805	2805	2805	0
559	20230707	102700	30575860	2805	2805	2805	2805	0
560	20230707	102600	30575860	2805	2805	2805	2805	0
561	20230707	102500	30575860	2805	2805	2805	2805	5
562	20230707	102400	30561835	2805	2805	2805	2805	0
563	20230707	102300	30561835	2805	2805	2805	2805	0
564	20230707	102200	30561835	2805	2805	2805	2805	0
565	20230707	102100	30561835	2805	2805	2805	2805	0
566	20230707	102000	30561835	2805	2805	2805	2805	0
567	20230707	101900	30561835	2805	2805	2805	2805	0
568	20230707	101800	30561835	2805	2805	2805	2805	100
569	20230707	101700	30281335	2805	2800	2825	2800	3878
570	20230707	101600	19356285	2800	2800	2800	2800	511
571	20230707	101500	17925485	2780	2780	2780	2780	0
572	20230707	101400	17925485	2780	2795	2795	2780	1000
573	20230707	101300	15143375	2795	2795	2795	2795	0
574	20230707	101200	15143375	2795	2795	2795	2795	2
575	20230707	101100	15137785	2790	2790	2790	2790	0
576	20230707	101000	15137785	2790	2790	2790	2790	0
577	20230707	100900	15137785	2790	2790	2790	2790	0
578	20230707	100800	15137785	2790	2790	2790	2790	0
579	20230707	100700	15137785	2790	2790	2790	2790	1
580	20230707	100600	15134995	2815	2815	2815	2815	0
581	20230707	100500	15134995	2815	2815	2815	2815	0
582	20230707	100400	15134995	2815	2815	2815	2815	10
583	20230707	100300	15106845	2785	2785	2785	2785	0
584	20230707	100200	15106845	2785	2790	2790	2785	340
585	20230707	100100	14159265	2790	2790	2790	2790	0
586	20230707	100000	14159265	2790	2810	2810	2790	100
587	20230707	095900	13878680	2815	2815	2815	2815	0
588	20230707	095800	13878680	2815	2810	2815	2810	38
589	20230707	095700	13771875	2805	2805	2805	2805	0
590	20230707	095600	13771875	2805	2805	2805	2805	0
591	20230707	095500	13771875	2805	2805	2805	2805	0
592	20230707	095400	13771875	2805	2805	2805	2805	0
593	20230707	095300	13771875	2805	2805	2805	2805	0
594	20230707	095200	13771875	2805	2805	2805	2805	0
595	20230707	095100	13771875	2805	2805	2805	2805	549
596	20230707	095000	12231930	2805	2800	2805	2800	15
597	20230707	094900	12189885	2795	2795	2795	2795	5
598	20230707	094800	12175910	2790	2790	2790	2790	0
599	20230707	094700	12175910	2790	2790	2790	2790	0
600	20230707	094600	12175910	2790	2790	2790	2790	7
601	20230707	094500	12156380	2790	2790	2790	2790	0
602	20230707	094400	12156380	2790	2790	2790	2790	320
603	20230707	094300	11263580	2800	2800	2800	2800	0
604	20230707	094200	11263580	2800	2800	2800	2800	0
605	20230707	094100	11263580	2800	2800	2800	2800	2
606	20230707	094000	11257980	2800	2800	2800	2800	42
607	20230707	093900	11140380	2800	2800	2800	2800	22
608	20230707	093800	11078780	2800	2800	2800	2800	549
609	20230707	093700	9541580	2785	2785	2785	2785	0
610	20230707	093600	9541580	2785	2785	2785	2785	0
611	20230707	093500	9541580	2785	2785	2785	2785	0
612	20230707	093400	9541580	2785	2785	2785	2785	200
613	20230707	093300	8984580	2785	2785	2785	2785	0
614	20230707	093200	8984580	2785	2785	2785	2785	115
615	20230707	093100	8664305	2785	2800	2800	2785	100
616	20230707	093000	8385775	2800	2800	2800	2800	0
617	20230707	092900	8385775	2800	2800	2800	2800	0
618	20230707	092800	8385775	2800	2780	2800	2780	332
619	20230707	092700	7457375	2780	2790	2790	2780	185
620	20230707	092600	6941865	2790	2800	2800	2790	479
621	20230707	092500	5600940	2805	2805	2805	2805	0
622	20230707	092400	5600940	2805	2805	2805	2805	0
623	20230707	092300	5600940	2805	2805	2805	2805	0
624	20230707	092200	5600940	2805	2805	2805	2805	0
625	20230707	092100	5600940	2805	2805	2805	2805	0
626	20230707	092000	5600940	2805	2805	2805	2805	51
627	20230707	091900	5457885	2805	2805	2805	2805	3
628	20230707	091800	5449470	2805	2805	2805	2805	0
629	20230707	091700	5449470	2805	2805	2805	2805	16
630	20230707	091600	5404590	2825	2825	2825	2825	0
631	20230707	091500	5404590	2825	2825	2825	2825	4
632	20230707	091400	5393290	2825	2825	2825	2825	2
633	20230707	091300	5387640	2825	2825	2825	2825	0
634	20230707	091200	5387640	2825	2825	2825	2825	7
635	20230707	091100	5367865	2825	2825	2825	2825	0
636	20230707	091000	5367865	2825	2825	2825	2825	98
637	20230707	090900	5091015	2825	2825	2825	2820	136
638	20230707	090800	4706900	2790	2780	2790	2780	63
639	20230707	090700	4531140	2790	2790	2790	2790	390
640	20230707	090600	3443040	2665	2665	2665	2665	0
641	20230707	090500	3443040	2665	2810	2810	2665	1058
642	20230707	090400	538250	2830	2830	2830	2830	30
643	20230707	090300	453350	2830	2830	2830	2830	0
644	20230707	090200	453350	2830	2830	2830	2830	50
645	20230707	090100	311850	2835	2835	2835	2835	0
646	20230707	090000	311850	2835	2835	2835	2835	110