KissMeData/025880/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	190300	111357575	2705	2705	2705	2705	2359
3	20230711	190200	111357575	2705	2705	2705	2705	0
4	20230711	190100	111357575	2705	2705	2705	2705	0
5	20230711	190000	111357575	2705	2705	2705	2705	0
6	20230711	185900	111357575	2705	2705	2705	2705	0
7	20230711	185800	111357575	2705	2705	2705	2705	0
8	20230711	185700	111357575	2705	2705	2705	2705	0
9	20230711	185600	111357575	2705	2705	2705	2705	0
10	20230711	185500	111357575	2705	2705	2705	2705	0
11	20230711	185400	111357575	2705	2705	2705	2705	0
12	20230711	185300	111357575	2705	2705	2705	2705	0
13	20230711	185200	111357575	2705	2705	2705	2705	0
14	20230711	185100	111357575	2705	2705	2705	2705	0
15	20230711	185000	111357575	2705	2705	2705	2705	0
16	20230711	184900	111357575	2705	2705	2705	2705	0
17	20230711	184800	111357575	2705	2705	2705	2705	0
18	20230711	184700	111357575	2705	2705	2705	2705	0
19	20230711	184600	111357575	2705	2705	2705	2705	0
20	20230711	184500	111357575	2705	2705	2705	2705	0
21	20230711	184400	111357575	2705	2705	2705	2705	0
22	20230711	184300	111357575	2705	2705	2705	2705	0
23	20230711	184200	111357575	2705	2705	2705	2705	0
24	20230711	184100	111357575	2705	2705	2705	2705	0
25	20230711	184000	111357575	2705	2705	2705	2705	0
26	20230711	183900	111357575	2705	2705	2705	2705	0
27	20230711	183800	111357575	2705	2705	2705	2705	0
28	20230711	183700	111357575	2705	2705	2705	2705	0
29	20230711	183600	111357575	2705	2705	2705	2705	0
30	20230711	183500	111357575	2705	2705	2705	2705	0
31	20230711	183400	111357575	2705	2705	2705	2705	0
32	20230711	183300	111357575	2705	2705	2705	2705	2359
33	20230711	183200	111357575	2705	2705	2705	2705	0
34	20230711	183100	111357575	2705	2705	2705	2705	0
35	20230711	183000	111357575	2705	2705	2705	2705	0
36	20230711	182900	111357575	2705	2705	2705	2705	0
37	20230711	182800	111357575	2705	2705	2705	2705	0
38	20230711	182700	111357575	2705	2705	2705	2705	0
39	20230711	182600	111357575	2705	2705	2705	2705	0
40	20230711	182500	111357575	2705	2705	2705	2705	0
41	20230711	182400	111357575	2705	2705	2705	2705	0
42	20230711	182300	111357575	2705	2705	2705	2705	0
43	20230711	182200	111357575	2705	2705	2705	2705	0
44	20230711	182100	111357575	2705	2705	2705	2705	0
45	20230711	182000	111357575	2705	2705	2705	2705	0
46	20230711	181900	111357575	2705	2705	2705	2705	0
47	20230711	181800	111357575	2705	2705	2705	2705	0
48	20230711	181700	111357575	2705	2705	2705	2705	0
49	20230711	181600	111357575	2705	2705	2705	2705	0
50	20230711	181500	111357575	2705	2705	2705	2705	0
51	20230711	181400	111357575	2705	2705	2705	2705	0
52	20230711	181300	111357575	2705	2705	2705	2705	0
53	20230711	181200	111357575	2705	2705	2705	2705	0
54	20230711	181100	111357575	2705	2705	2705	2705	0
55	20230711	181000	111357575	2705	2705	2705	2705	0
56	20230711	180900	111357575	2705	2705	2705	2705	0
57	20230711	180800	111357575	2705	2705	2705	2705	0
58	20230711	180700	111357575	2705	2705	2705	2705	0
59	20230711	180600	111357575	2705	2705	2705	2705	0
60	20230711	180500	111357575	2705	2705	2705	2705	0
61	20230711	180400	111357575	2705	2705	2705	2705	0
62	20230711	180300	111357575	2705	2705	2705	2705	2359
63	20230711	180200	111357575	2705	2705	2705	2705	0
64	20230711	180100	111357575	2705	2705	2705	2705	0
65	20230711	180000	111357575	2705	2705	2705	2705	0
66	20230711	175900	111357575	2705	2705	2705	2705	0
67	20230711	175800	111357575	2705	2705	2705	2705	0
68	20230711	175700	111357575	2705	2705	2705	2705	0
69	20230711	175600	111357575	2705	2705	2705	2705	0
70	20230711	175500	111357575	2705	2705	2705	2705	0
71	20230711	175400	111357575	2705	2705	2705	2705	0
72	20230711	175300	111357575	2705	2705	2705	2705	0
73	20230711	175200	111357575	2705	2705	2705	2705	0
74	20230711	175100	111357575	2705	2705	2705	2705	0
75	20230711	175000	111357575	2705	2705	2705	2705	0
76	20230711	174900	111357575	2705	2705	2705	2705	0
77	20230711	174800	111357575	2705	2705	2705	2705	0
78	20230711	174700	111357575	2705	2705	2705	2705	0
79	20230711	174600	111357575	2705	2705	2705	2705	0
80	20230711	174500	111357575	2705	2705	2705	2705	0
81	20230711	174400	111357575	2705	2705	2705	2705	0
82	20230711	174300	111357575	2705	2705	2705	2705	0
83	20230711	174200	111357575	2705	2705	2705	2705	0
84	20230711	174100	111357575	2705	2705	2705	2705	0
85	20230711	174000	111357575	2705	2705	2705	2705	0
86	20230711	173900	111357575	2705	2705	2705	2705	0
87	20230711	173800	111357575	2705	2705	2705	2705	0
88	20230711	173700	111357575	2705	2705	2705	2705	0
89	20230711	173600	111357575	2705	2705	2705	2705	0
90	20230711	173500	111357575	2705	2705	2705	2705	0
91	20230711	173400	111357575	2705	2705	2705	2705	0
92	20230711	173300	111357575	2705	2705	2705	2705	2359
93	20230711	173200	111357575	2705	2705	2705	2705	0
94	20230711	173100	111357575	2705	2705	2705	2705	0
95	20230711	173000	111357575	2705	2705	2705	2705	0
96	20230711	172900	111357575	2705	2705	2705	2705	0
97	20230711	172800	111357575	2705	2705	2705	2705	0
98	20230711	172700	111357575	2705	2705	2705	2705	0
99	20230711	172600	111357575	2705	2705	2705	2705	0
100	20230711	172500	111357575	2705	2705	2705	2705	0
101	20230711	172400	111357575	2705	2705	2705	2705	0
102	20230711	172300	111357575	2705	2705	2705	2705	0
103	20230711	172200	111357575	2705	2705	2705	2705	0
104	20230711	172100	111357575	2705	2705	2705	2705	0
105	20230711	172000	111357575	2705	2705	2705	2705	0
106	20230711	171900	111357575	2705	2705	2705	2705	0
107	20230711	171800	111357575	2705	2705	2705	2705	0
108	20230711	171700	111357575	2705	2705	2705	2705	0
109	20230711	171600	111357575	2705	2705	2705	2705	0
110	20230711	171500	111357575	2705	2705	2705	2705	0
111	20230711	171400	111357575	2705	2705	2705	2705	0
112	20230711	171300	111357575	2705	2705	2705	2705	0
113	20230711	171200	111357575	2705	2705	2705	2705	0
114	20230711	171100	111357575	2705	2705	2705	2705	0
115	20230711	171000	111357575	2705	2705	2705	2705	0
116	20230711	170900	111357575	2705	2705	2705	2705	0
117	20230711	170800	111357575	2705	2705	2705	2705	0
118	20230711	170700	111357575	2705	2705	2705	2705	0
119	20230711	170600	111357575	2705	2705	2705	2705	0
120	20230711	170500	111357575	2705	2705	2705	2705	0
121	20230711	170400	111357575	2705	2705	2705	2705	0
122	20230711	170300	111357575	2705	2705	2705	2705	2359
123	20230711	170200	111357575	2705	2705	2705	2705	0
124	20230711	170100	111357575	2705	2705	2705	2705	0
125	20230711	170000	111357575	2705	2705	2705	2705	0
126	20230711	165900	111357575	2705	2705	2705	2705	0
127	20230711	165800	111357575	2705	2705	2705	2705	0
128	20230711	165700	111357575	2705	2705	2705	2705	0
129	20230711	165600	111357575	2705	2705	2705	2705	0
130	20230711	165500	111357575	2705	2705	2705	2705	0
131	20230711	165400	111357575	2705	2705	2705	2705	0
132	20230711	165300	111357575	2705	2705	2705	2705	0
133	20230711	165200	111357575	2705	2705	2705	2705	0
134	20230711	165100	111357575	2705	2705	2705	2705	0
135	20230711	165000	111357575	2705	2705	2705	2705	0
136	20230711	164900	111357575	2705	2705	2705	2705	0
137	20230711	164800	111357575	2705	2705	2705	2705	0
138	20230711	164700	111357575	2705	2705	2705	2705	0
139	20230711	164600	111357575	2705	2705	2705	2705	0
140	20230711	164500	111357575	2705	2705	2705	2705	0
141	20230711	164400	111357575	2705	2705	2705	2705	0
142	20230711	164300	111357575	2705	2705	2705	2705	0
143	20230711	164200	111357575	2705	2705	2705	2705	0
144	20230711	164100	111357575	2705	2705	2705	2705	0
145	20230711	164000	111357575	2705	2705	2705	2705	0
146	20230711	163900	111357575	2705	2705	2705	2705	0
147	20230711	163800	111357575	2705	2705	2705	2705	0
148	20230711	163700	111357575	2705	2705	2705	2705	0
149	20230711	163600	111357575	2705	2705	2705	2705	0
150	20230711	163500	111357575	2705	2705	2705	2705	0
151	20230711	163400	111357575	2705	2705	2705	2705	0
152	20230711	163300	111357575	2705	2705	2705	2705	2359
153	20230711	163200	111357575	2705	2705	2705	2705	0
154	20230711	163100	111357575	2705	2705	2705	2705	0
155	20230711	163000	111357575	2705	2705	2705	2705	0
156	20230711	162900	111357575	2705	2705	2705	2705	0
157	20230711	162800	111357575	2705	2705	2705	2705	0
158	20230711	162700	111357575	2705	2705	2705	2705	0
159	20230711	162600	111357575	2705	2705	2705	2705	0
160	20230711	162500	111357575	2705	2705	2705	2705	0
161	20230711	162400	111357575	2705	2705	2705	2705	0
162	20230711	162300	111357575	2705	2705	2705	2705	0
163	20230711	162200	111357575	2705	2705	2705	2705	0
164	20230711	162100	111357575	2705	2705	2705	2705	0
165	20230711	162000	111357575	2705	2705	2705	2705	0
166	20230711	161900	111357575	2705	2705	2705	2705	0
167	20230711	161800	111357575	2705	2705	2705	2705	0
168	20230711	161700	111357575	2705	2705	2705	2705	0
169	20230711	161600	111357575	2705	2705	2705	2705	0
170	20230711	161500	111357575	2705	2705	2705	2705	0
171	20230711	161400	111357575	2705	2705	2705	2705	0
172	20230711	161300	111357575	2705	2705	2705	2705	0
173	20230711	161200	111357575	2705	2705	2705	2705	0
174	20230711	161100	111357575	2705	2705	2705	2705	0
175	20230711	161000	111357575	2705	2705	2705	2705	0
176	20230711	160900	111357575	2705	2705	2705	2705	0
177	20230711	160800	111357575	2705	2705	2705	2705	0
178	20230711	160700	111357575	2705	2705	2705	2705	0
179	20230711	160600	111357575	2705	2705	2705	2705	0
180	20230711	160500	111357575	2705	2705	2705	2705	0
181	20230711	160400	111357575	2705	2705	2705	2705	0
182	20230711	160300	111357575	2705	2705	2705	2705	2359
183	20230711	160200	111357575	2705	2705	2705	2705	0
184	20230711	160100	111357575	2705	2705	2705	2705	0
185	20230711	160000	111357575	2705	2705	2705	2705	0
186	20230711	155900	111357575	2705	2705	2705	2705	0
187	20230711	155800	111357575	2705	2705	2705	2705	0
188	20230711	155700	111357575	2705	2705	2705	2705	0
189	20230711	155600	111357575	2705	2705	2705	2705	0
190	20230711	155500	111357575	2705	2705	2705	2705	0
191	20230711	155400	111357575	2705	2705	2705	2705	0
192	20230711	155300	111357575	2705	2705	2705	2705	0
193	20230711	155200	111357575	2705	2705	2705	2705	0
194	20230711	155100	111357575	2705	2705	2705	2705	0
195	20230711	155000	111357575	2705	2705	2705	2705	0
196	20230711	154900	111357575	2705	2705	2705	2705	0
197	20230711	154800	111357575	2705	2705	2705	2705	0
198	20230711	154700	111357575	2705	2705	2705	2705	0
199	20230711	154600	111357575	2705	2705	2705	2705	0
200	20230711	154500	111357575	2705	2705	2705	2705	0
201	20230711	154400	111357575	2705	2705	2705	2705	0
202	20230711	154300	111357575	2705	2705	2705	2705	0
203	20230711	154200	111357575	2705	2705	2705	2705	0
204	20230711	154100	111357575	2705	2705	2705	2705	0
205	20230711	154000	111357575	2705	2705	2705	2705	0
206	20230711	153900	111357575	2705	2705	2705	2705	0
207	20230711	153800	111357575	2705	2705	2705	2705	0
208	20230711	153700	111357575	2705	2705	2705	2705	0
209	20230711	153600	111357575	2705	2705	2705	2705	0
210	20230711	153500	111357575	2705	2705	2705	2705	0
211	20230711	153400	111357575	2705	2705	2705	2705	0
212	20230711	153300	111357575	2705	2705	2705	2705	2359
213	20230711	153200	111357575	2705	2705	2705	2705	0
214	20230711	153100	111357575	2705	2705	2705	2705	0
215	20230711	153000	111357575	2705	2705	2705	2705	2359
216	20230711	152900	104976480	2705	2705	2705	2705	0
217	20230711	152800	104976480	2705	2705	2705	2705	0
218	20230711	152700	104976480	2705	2705	2705	2705	0
219	20230711	152600	104976480	2705	2705	2705	2705	0
220	20230711	152500	104976480	2705	2705	2705	2705	0
221	20230711	152400	104976480	2705	2705	2705	2705	0
222	20230711	152300	104976480	2705	2705	2705	2705	0
223	20230711	152200	104976480	2705	2705	2705	2705	0
224	20230711	152100	104976480	2705	2705	2705	2705	0
225	20230711	152000	104976480	2705	2705	2705	2705	0
226	20230711	151900	104976480	2705	2705	2705	2705	26
227	20230711	151800	104906150	2705	2705	2705	2705	25
228	20230711	151700	104838525	2705	2705	2705	2705	36
229	20230711	151600	104741145	2705	2705	2705	2705	26
230	20230711	151500	104670815	2705	2700	2705	2700	54
231	20230711	151400	104525000	2705	2705	2705	2705	25
232	20230711	151300	104457375	2705	2705	2705	2705	28
233	20230711	151200	104381635	2700	2700	2700	2700	827
234	20230711	151100	102148735	2700	2700	2700	2700	25
235	20230711	151000	102081235	2700	2700	2700	2700	40
236	20230711	150900	101973235	2700	2700	2700	2700	36
237	20230711	150800	101876035	2700	2700	2700	2700	31
238	20230711	150700	101792335	2700	2700	2700	2700	62
239	20230711	150600	101624935	2700	2700	2700	2700	26
240	20230711	150500	101554735	2700	2700	2700	2700	475
241	20230711	150400	100272235	2700	2700	2700	2700	43
242	20230711	150300	100156135	2700	2700	2700	2700	26
243	20230711	150200	100085935	2700	2700	2700	2700	25
244	20230711	150100	100018435	2700	2700	2700	2700	25
245	20230711	150000	99950935	2700	2700	2700	2700	25
246	20230711	145900	99883435	2700	2700	2700	2700	26
247	20230711	145800	99813235	2700	2700	2700	2700	25
248	20230711	145700	99745735	2700	2700	2700	2700	145
249	20230711	145600	99354235	2680	2700	2700	2680	494
250	20230711	145500	98029795	2700	2685	2700	2685	5025
251	20230711	145400	84483285	2685	2685	2685	2685	25
252	20230711	145300	84416160	2685	2685	2685	2685	26
253	20230711	145200	84346350	2685	2685	2685	2685	25
254	20230711	145100	84279225	2685	2685	2685	2685	35
255	20230711	145000	84185250	2685	2685	2685	2685	25
256	20230711	144900	84118125	2685	2685	2685	2685	26
257	20230711	144800	84048315	2670	2685	2685	2670	1025
258	20230711	144700	81309645	2685	2685	2685	2685	35
259	20230711	144600	81215670	2685	2680	2685	2680	151
260	20230711	144500	80810690	2680	2680	2680	2680	25
261	20230711	144400	80743690	2685	2685	2685	2685	25
262	20230711	144300	80676565	2685	2685	2685	2685	26
263	20230711	144200	80606755	2685	2685	2685	2685	25
264	20230711	144100	80539630	2685	2685	2685	2685	25
265	20230711	144000	80472505	2685	2685	2685	2685	25
266	20230711	143900	80405380	2675	2685	2685	2675	45
267	20230711	143800	80284745	2685	2685	2685	2685	25
268	20230711	143700	80217620	2685	2680	2685	2680	41
269	20230711	143600	80107615	2685	2685	2685	2685	26
270	20230711	143500	80037805	2685	2685	2685	2685	25
271	20230711	143400	79970680	2685	2685	2685	2685	29
272	20230711	143300	79892815	2685	2685	2685	2685	26
273	20230711	143200	79823005	2685	2685	2685	2685	25
274	20230711	143100	79755880	2680	2680	2680	2680	25
275	20230711	143000	79688880	2685	2680	2685	2680	279
276	20230711	142900	78940885	2680	2680	2680	2680	26
277	20230711	142800	78871205	2680	2680	2680	2680	25
278	20230711	142700	78804205	2680	2680	2680	2680	25
279	20230711	142600	78737205	2680	2680	2680	2680	26
280	20230711	142500	78667525	2680	2680	2680	2680	25
281	20230711	142400	78600525	2680	2680	2680	2680	25
282	20230711	142300	78533525	2670	2680	2680	2670	46
283	20230711	142200	78410445	2680	2680	2680	2680	25
284	20230711	142100	78343445	2680	2680	2680	2680	25
285	20230711	142000	78276445	2680	2680	2680	2680	25
286	20230711	141900	78209445	2680	2680	2680	2680	26
287	20230711	141800	78139765	2680	2680	2680	2680	25
288	20230711	141700	78072765	2680	2680	2680	2680	25
289	20230711	141600	78005765	2680	2680	2680	2680	46
290	20230711	141500	77882485	2665	2680	2680	2665	60
291	20230711	141400	77722180	2680	2680	2680	2680	25
292	20230711	141300	77655180	2680	2680	2680	2680	26
293	20230711	141200	77585500	2680	2680	2680	2680	25
294	20230711	141100	77518500	2680	2680	2680	2680	25
295	20230711	141000	77451500	2680	2680	2680	2680	25
296	20230711	140900	77384500	2680	2680	2680	2680	26
297	20230711	140800	77314820	2680	2680	2680	2680	25
298	20230711	140700	77247820	2680	2680	2680	2680	25
299	20230711	140600	77180820	2680	2680	2680	2680	26
300	20230711	140500	77111140	2680	2680	2680	2680	25
301	20230711	140400	77044140	2680	2680	2680	2680	25
302	20230711	140300	76977140	2680	2680	2680	2680	26
303	20230711	140200	76907460	2680	2680	2680	2680	25
304	20230711	140100	76840460	2680	2680	2680	2680	25
305	20230711	140000	76773460	2680	2680	2680	2680	25
306	20230711	135900	76706460	2680	2680	2680	2680	1
307	20230711	135800	76703780	2665	2665	2665	2665	0
308	20230711	135700	76703780	2665	2665	2665	2665	0
309	20230711	135600	76703780	2665	2665	2665	2665	0
310	20230711	135500	76703780	2665	2665	2665	2665	0
311	20230711	135400	76703780	2665	2670	2670	2665	840
312	20230711	135300	74464680	2665	2665	2665	2665	0
313	20230711	135200	74464680	2665	2665	2665	2665	0
314	20230711	135100	74464680	2665	2665	2665	2665	0
315	20230711	135000	74464680	2665	2665	2665	2665	0
316	20230711	134900	74464680	2665	2685	2685	2665	3
317	20230711	134800	74456645	2680	2680	2680	2680	0
318	20230711	134700	74456645	2680	2680	2680	2680	0
319	20230711	134600	74456645	2680	2680	2680	2680	1335
320	20230711	134500	70878845	2680	2680	2680	2680	0
321	20230711	134400	70878845	2680	2680	2680	2680	750
322	20230711	134300	68868845	2680	2680	2680	2680	0
323	20230711	134200	68868845	2680	2680	2680	2680	500
324	20230711	134100	67528845	2670	2670	2670	2670	0
325	20230711	134000	67528845	2670	2670	2670	2670	0
326	20230711	133900	67528845	2670	2670	2670	2670	7
327	20230711	133800	67510155	2675	2675	2675	2675	0
328	20230711	133700	67510155	2675	2675	2675	2675	0
329	20230711	133600	67510155	2675	2675	2675	2675	0
330	20230711	133500	67510155	2675	2675	2675	2675	0
331	20230711	133400	67510155	2675	2665	2675	2665	762
332	20230711	133300	65476925	2665	2665	2665	2665	0
333	20230711	133200	65476925	2665	2665	2665	2665	0
334	20230711	133100	65476925	2665	2665	2665	2665	0
335	20230711	133000	65476925	2665	2665	2665	2665	0
336	20230711	132900	65476925	2665	2665	2665	2665	5
337	20230711	132800	65463600	2665	2665	2665	2665	0
338	20230711	132700	65463600	2665	2665	2665	2665	121
339	20230711	132600	65141135	2675	2675	2675	2675	5
340	20230711	132500	65127760	2670	2670	2670	2670	524
341	20230711	132400	63728680	2670	2670	2670	2670	0
342	20230711	132300	63728680	2670	2670	2670	2670	0
343	20230711	132200	63728680	2670	2670	2670	2670	0
344	20230711	132100	63728680	2670	2670	2670	2670	0
345	20230711	132000	63728680	2670	2670	2670	2670	0
346	20230711	131900	63728680	2670	2670	2670	2670	1
347	20230711	131800	63726010	2675	2675	2675	2675	10
348	20230711	131700	63699260	2670	2670	2670	2670	0
349	20230711	131600	63699260	2670	2670	2670	2670	0
350	20230711	131500	63699260	2670	2670	2670	2670	0
351	20230711	131400	63699260	2670	2660	2670	2660	3736
352	20230711	131300	53744050	2660	2665	2665	2660	12
353	20230711	131200	53712120	2665	2660	2665	2660	5
354	20230711	131100	53698810	2660	2660	2660	2660	4
355	20230711	131000	53688170	2655	2655	2655	2655	265
356	20230711	130900	52984595	2655	2655	2655	2655	0
357	20230711	130800	52984595	2655	2655	2655	2655	0
358	20230711	130700	52984595	2655	2655	2655	2655	0
359	20230711	130600	52984595	2655	2655	2655	2655	436
360	20230711	130500	51827015	2665	2665	2665	2665	100
361	20230711	130400	51560515	2660	2660	2660	2660	0
362	20230711	130300	51560515	2660	2660	2660	2660	0
363	20230711	130200	51560515	2660	2660	2660	2660	0
364	20230711	130100	51560515	2660	2660	2660	2660	10
365	20230711	130000	51533915	2670	2670	2670	2670	0
366	20230711	125900	51533915	2670	2670	2670	2670	0
367	20230711	125800	51533915	2670	2670	2670	2670	0
368	20230711	125700	51533915	2670	2670	2670	2670	0
369	20230711	125600	51533915	2670	2670	2670	2670	187
370	20230711	125500	51034625	2670	2670	2670	2670	400
371	20230711	125400	49966625	2680	2680	2680	2680	0
372	20230711	125300	49966625	2680	2680	2680	2680	0
373	20230711	125200	49966625	2680	2680	2680	2680	0
374	20230711	125100	49966625	2680	2680	2680	2680	0
375	20230711	125000	49966625	2680	2680	2680	2680	0
376	20230711	124900	49966625	2680	2680	2680	2680	0
377	20230711	124800	49966625	2680	2680	2680	2680	0
378	20230711	124700	49966625	2680	2680	2680	2680	0
379	20230711	124600	49966625	2680	2680	2680	2680	0
380	20230711	124500	49966625	2680	2680	2680	2680	0
381	20230711	124400	49966625	2680	2680	2680	2680	0
382	20230711	124300	49966625	2680	2680	2680	2680	0
383	20230711	124200	49966625	2680	2680	2680	2680	0
384	20230711	124100	49966625	2680	2680	2680	2680	0
385	20230711	124000	49966625	2680	2680	2680	2680	0
386	20230711	123900	49966625	2680	2680	2680	2680	0
387	20230711	123800	49966625	2680	2680	2680	2680	0
388	20230711	123700	49966625	2680	2680	2680	2680	0
389	20230711	123600	49966625	2680	2680	2680	2680	0
390	20230711	123500	49966625	2680	2680	2680	2680	0
391	20230711	123400	49966625	2680	2680	2680	2680	0
392	20230711	123300	49966625	2680	2680	2680	2680	0
393	20230711	123200	49966625	2680	2680	2680	2680	0
394	20230711	123100	49966625	2680	2680	2680	2680	0
395	20230711	123000	49966625	2680	2655	2680	2655	306
396	20230711	122900	49149105	2655	2655	2655	2655	0
397	20230711	122800	49149105	2655	2665	2665	2655	1673
398	20230711	122700	44704630	2675	2675	2675	2675	0
399	20230711	122600	44704630	2675	2675	2675	2675	31
400	20230711	122500	44621705	2675	2675	2675	2675	0
401	20230711	122400	44621705	2675	2675	2675	2675	0
402	20230711	122300	44621705	2675	2675	2675	2675	0
403	20230711	122200	44621705	2675	2675	2675	2675	0
404	20230711	122100	44621705	2675	2675	2675	2675	0
405	20230711	122000	44621705	2675	2675	2675	2675	0
406	20230711	121900	44621705	2675	2675	2675	2675	0
407	20230711	121800	44621705	2675	2675	2675	2675	0
408	20230711	121700	44621705	2675	2675	2675	2675	0
409	20230711	121600	44621705	2675	2675	2675	2675	0
410	20230711	121500	44621705	2675	2675	2675	2675	0
411	20230711	121400	44621705	2675	2675	2675	2675	0
412	20230711	121300	44621705	2675	2675	2675	2675	4
413	20230711	121200	44611005	2665	2665	2665	2665	0
414	20230711	121100	44611005	2665	2665	2665	2665	0
415	20230711	121000	44611005	2665	2665	2665	2665	4
416	20230711	120900	44600345	2670	2670	2670	2670	2
417	20230711	120800	44595005	2670	2670	2670	2670	4
418	20230711	120700	44584325	2675	2675	2675	2675	6
419	20230711	120600	44568275	2675	2675	2675	2675	0
420	20230711	120500	44568275	2675	2675	2675	2675	0
421	20230711	120400	44568275	2675	2675	2675	2675	0
422	20230711	120300	44568275	2675	2675	2675	2675	0
423	20230711	120200	44568275	2675	2675	2675	2675	0
424	20230711	120100	44568275	2675	2675	2675	2675	0
425	20230711	120000	44568275	2675	2675	2675	2675	0
426	20230711	115900	44568275	2675	2675	2675	2675	1
427	20230711	115800	44565600	2680	2680	2680	2680	0
428	20230711	115700	44565600	2680	2680	2680	2680	0
429	20230711	115600	44565600	2680	2665	2680	2665	7
430	20230711	115500	44546855	2660	2660	2660	2660	0
431	20230711	115400	44546855	2660	2660	2660	2660	0
432	20230711	115300	44546855	2660	2665	2665	2660	20
433	20230711	115200	44493650	2680	2680	2680	2680	0
434	20230711	115100	44493650	2680	2680	2680	2680	0
435	20230711	115000	44493650	2680	2680	2680	2680	0
436	20230711	114900	44493650	2680	2680	2680	2680	0
437	20230711	114800	44493650	2680	2680	2680	2680	0
438	20230711	114700	44493650	2680	2680	2680	2680	0
439	20230711	114600	44493650	2680	2680	2680	2680	0
440	20230711	114500	44493650	2680	2680	2680	2680	1
441	20230711	114400	44490970	2660	2660	2660	2660	0
442	20230711	114300	44490970	2660	2660	2660	2660	10
443	20230711	114200	44464370	2660	2660	2660	2660	20
444	20230711	114100	44411170	2660	2670	2670	2660	50
445	20230711	114000	44278150	2660	2660	2660	2660	149
446	20230711	113900	43881810	2660	2660	2660	2660	0
447	20230711	113800	43881810	2660	2660	2660	2660	0
448	20230711	113700	43881810	2660	2660	2660	2660	0
449	20230711	113600	43881810	2660	2660	2660	2660	0
450	20230711	113500	43881810	2660	2660	2660	2660	0
451	20230711	113400	43881810	2660	2660	2660	2660	0
452	20230711	113300	43881810	2660	2660	2660	2660	0
453	20230711	113200	43881810	2660	2660	2660	2660	35
454	20230711	113100	43788710	2690	2665	2690	2665	393
455	20230711	113000	42734125	2690	2660	2690	2660	270
456	20230711	112900	42009500	2685	2685	2685	2685	0
457	20230711	112800	42009500	2685	2665	2685	2665	1000
458	20230711	112700	39331135	2665	2665	2665	2665	99
459	20230711	112600	39067300	2660	2660	2660	2660	0
460	20230711	112500	39067300	2660	2660	2660	2660	0
461	20230711	112400	39067300	2660	2660	2660	2660	0
462	20230711	112300	39067300	2660	2660	2660	2660	0
463	20230711	112200	39067300	2660	2660	2660	2660	1
464	20230711	112100	39064640	2665	2665	2665	2665	0
465	20230711	112000	39064640	2665	2665	2665	2665	0
466	20230711	111900	39064640	2665	2665	2665	2665	1
467	20230711	111800	39061975	2665	2665	2665	2665	0
468	20230711	111700	39061975	2665	2665	2665	2665	0
469	20230711	111600	39061975	2665	2665	2665	2665	0
470	20230711	111500	39061975	2665	2655	2665	2655	5
471	20230711	111400	39048690	2660	2660	2660	2660	0
472	20230711	111300	39048690	2660	2660	2660	2660	0
473	20230711	111200	39048690	2660	2660	2660	2660	0
474	20230711	111100	39048690	2660	2660	2660	2660	0
475	20230711	111000	39048690	2660	2660	2660	2660	0
476	20230711	110900	39048690	2660	2660	2660	2660	0
477	20230711	110800	39048690	2660	2660	2660	2660	0
478	20230711	110700	39048690	2660	2660	2660	2660	0
479	20230711	110600	39048690	2660	2660	2660	2660	0
480	20230711	110500	39048690	2660	2660	2660	2660	0
481	20230711	110400	39048690	2660	2660	2660	2660	0
482	20230711	110300	39048690	2660	2660	2660	2660	0
483	20230711	110200	39048690	2660	2660	2660	2660	500
484	20230711	110100	37718690	2660	2660	2660	2660	0
485	20230711	110000	37718690	2660	2660	2660	2660	0
486	20230711	105900	37718690	2660	2660	2660	2660	0
487	20230711	105800	37718690	2660	2660	2660	2660	60
488	20230711	105700	37559090	2665	2665	2665	2665	0
489	20230711	105600	37559090	2665	2660	2665	2660	25
490	20230711	105500	37492585	2660	2660	2660	2660	0
491	20230711	105400	37492585	2660	2660	2660	2660	0
492	20230711	105300	37492585	2660	2660	2660	2660	6
493	20230711	105200	37476625	2660	2660	2660	2660	0
494	20230711	105100	37476625	2660	2665	2665	2660	3
495	20230711	105000	37468640	2665	2665	2665	2665	0
496	20230711	104900	37468640	2665	2665	2665	2665	0
497	20230711	104800	37468640	2665	2665	2665	2665	0
498	20230711	104700	37468640	2665	2665	2665	2665	1
499	20230711	104600	37465975	2665	2665	2665	2665	0
500	20230711	104500	37465975	2665	2665	2665	2665	0
501	20230711	104400	37465975	2665	2665	2665	2665	0
502	20230711	104300	37465975	2665	2665	2665	2665	0
503	20230711	104200	37465975	2665	2665	2665	2665	0
504	20230711	104100	37465975	2665	2665	2665	2665	0
505	20230711	104000	37465975	2665	2665	2665	2665	1
506	20230711	103900	37463310	2650	2650	2650	2650	120
507	20230711	103800	37145310	2655	2655	2655	2655	0
508	20230711	103700	37145310	2655	2655	2655	2655	1449
509	20230711	103600	33298215	2660	2665	2665	2660	469
510	20230711	103500	32050550	2675	2675	2675	2675	0
511	20230711	103400	32050550	2675	2675	2675	2675	0
512	20230711	103300	32050550	2675	2675	2675	2675	0
513	20230711	103200	32050550	2675	2675	2675	2675	0
514	20230711	103100	32050550	2675	2675	2675	2675	0
515	20230711	103000	32050550	2675	2665	2675	2665	280
516	20230711	102900	31302980	2670	2670	2670	2670	0
517	20230711	102800	31302980	2670	2670	2670	2670	0
518	20230711	102700	31302980	2670	2670	2670	2670	1
519	20230711	102600	31300310	2670	2670	2670	2670	0
520	20230711	102500	31300310	2670	2670	2670	2670	30
521	20230711	102400	31220210	2670	2670	2670	2670	0
522	20230711	102300	31220210	2670	2670	2670	2670	0
523	20230711	102200	31220210	2670	2670	2670	2670	374
524	20230711	102100	30221630	2665	2665	2665	2665	1
525	20230711	102000	30218965	2675	2675	2675	2675	0
526	20230711	101900	30218965	2675	2675	2675	2675	0
527	20230711	101800	30218965	2675	2675	2675	2675	0
528	20230711	101700	30218965	2675	2675	2675	2675	0
529	20230711	101600	30218965	2675	2675	2675	2675	0
530	20230711	101500	30218965	2675	2675	2675	2675	0
531	20230711	101400	30218965	2675	2675	2675	2675	0
532	20230711	101300	30218965	2675	2675	2675	2675	0
533	20230711	101200	30218965	2675	2675	2675	2675	0
534	20230711	101100	30218965	2675	2675	2675	2675	1
535	20230711	101000	30216290	2655	2655	2655	2655	0
536	20230711	100900	30216290	2655	2675	2675	2655	2038
537	20230711	100800	24790350	2670	2670	2670	2670	198
538	20230711	100700	24261690	2670	2670	2670	2670	100
539	20230711	100600	23994690	2670	2670	2670	2670	0
540	20230711	100500	23994690	2670	2670	2670	2670	0
541	20230711	100400	23994690	2670	2670	2670	2670	0
542	20230711	100300	23994690	2670	2670	2670	2670	5
543	20230711	100200	23981340	2670	2665	2670	2665	192
544	20230711	100100	23468930	2670	2670	2670	2665	103
545	20230711	100000	23194080	2670	2675	2675	2670	371
546	20230711	095900	22203215	2675	2675	2675	2670	560
547	20230711	095800	20706225	2670	2670	2670	2670	184
548	20230711	095700	20214945	2675	2675	2675	2675	1
549	20230711	095600	20212270	2675	2675	2675	2675	4
550	20230711	095500	20201570	2675	2670	2675	2670	201
551	20230711	095400	19664340	2675	2675	2675	2675	60
552	20230711	095300	19503840	2680	2680	2680	2680	0
553	20230711	095200	19503840	2680	2680	2680	2680	0
554	20230711	095100	19503840	2680	2680	2680	2680	0
555	20230711	095000	19503840	2680	2680	2680	2680	0
556	20230711	094900	19503840	2680	2680	2680	2680	0
557	20230711	094800	19503840	2680	2675	2680	2675	157
558	20230711	094700	19083150	2675	2675	2675	2675	20
559	20230711	094600	19029650	2675	2675	2675	2675	9
560	20230711	094500	19005575	2675	2675	2675	2675	0
561	20230711	094400	19005575	2675	2675	2675	2675	50
562	20230711	094300	18871825	2675	2675	2675	2675	30
563	20230711	094200	18791575	2675	2675	2675	2675	0
564	20230711	094100	18791575	2675	2680	2680	2675	69
565	20230711	094000	18606905	2675	2680	2680	2675	147
566	20230711	093900	18213445	2680	2680	2680	2680	50
567	20230711	093800	18079445	2680	2680	2680	2680	31
568	20230711	093700	17996365	2675	2675	2675	2675	136
569	20230711	093600	17632565	2675	2675	2675	2675	28
570	20230711	093500	17557665	2670	2675	2675	2670	541
571	20230711	093400	16112215	2680	2680	2680	2680	38
572	20230711	093300	16010375	2680	2680	2680	2680	93
573	20230711	093200	15761135	2680	2680	2680	2680	0
574	20230711	093100	15761135	2680	2680	2680	2680	0
575	20230711	093000	15761135	2680	2675	2680	2675	287
576	20230711	092900	14992885	2675	2675	2675	2675	0
577	20230711	092800	14992885	2675	2675	2675	2675	11
578	20230711	092700	14963460	2670	2670	2670	2670	0
579	20230711	092600	14963460	2670	2670	2670	2670	0
580	20230711	092500	14963460	2670	2670	2670	2670	60
581	20230711	092400	14803260	2670	2670	2670	2670	0
582	20230711	092300	14803260	2670	2670	2670	2670	0
583	20230711	092200	14803260	2670	2670	2670	2670	90
584	20230711	092100	14562960	2670	2670	2670	2670	210
585	20230711	092000	14002260	2670	2670	2670	2670	0
586	20230711	091900	14002260	2670	2670	2670	2670	0
587	20230711	091800	14002260	2670	2670	2670	2670	30
588	20230711	091700	13922160	2670	2670	2670	2670	10
589	20230711	091600	13895460	2645	2675	2675	2645	224
590	20230711	091500	13301745	2650	2675	2675	2650	546
591	20230711	091400	11852790	2675	2675	2675	2675	20
592	20230711	091300	11799290	2675	2675	2675	2675	91
593	20230711	091200	11555865	2675	2675	2675	2675	81
594	20230711	091100	11339190	2675	2680	2680	2675	897
595	20230711	091000	8937215	2680	2680	2680	2680	10
596	20230711	090900	8910415	2675	2675	2675	2675	0
597	20230711	090800	8910415	2675	2675	2675	2675	51
598	20230711	090700	8773990	2650	2650	2650	2650	0
599	20230711	090600	8773990	2650	2675	2675	2650	372
600	20230711	090500	7782975	2675	2680	2685	2675	447
601	20230711	090400	6584745	2680	2680	2680	2680	100
602	20230711	090300	6316745	2680	2665	2685	2665	22
603	20230711	090200	6257780	2640	2675	2675	2640	2094
604	20230711	090100	680570	2690	2690	2690	2690	1
605	20230711	090000	677880	2690	2690	2690	2690	252