KissMeData/036710/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	191100	286439595	2960	2960	2960	2960	2294
3	20230707	191000	286439595	2960	2960	2960	2960	0
4	20230707	190900	286439595	2960	2960	2960	2960	0
5	20230707	190800	286439595	2960	2960	2960	2960	0
6	20230707	190700	286439595	2960	2960	2960	2960	0
7	20230707	190600	286439595	2960	2960	2960	2960	0
8	20230707	190500	286439595	2960	2960	2960	2960	0
9	20230707	190400	286439595	2960	2960	2960	2960	0
10	20230707	190300	286439595	2960	2960	2960	2960	0
11	20230707	190200	286439595	2960	2960	2960	2960	0
12	20230707	190100	286439595	2960	2960	2960	2960	0
13	20230707	190000	286439595	2960	2960	2960	2960	0
14	20230707	185900	286439595	2960	2960	2960	2960	0
15	20230707	185800	286439595	2960	2960	2960	2960	0
16	20230707	185700	286439595	2960	2960	2960	2960	0
17	20230707	185600	286439595	2960	2960	2960	2960	0
18	20230707	185500	286439595	2960	2960	2960	2960	0
19	20230707	185400	286439595	2960	2960	2960	2960	0
20	20230707	185300	286439595	2960	2960	2960	2960	0
21	20230707	185200	286439595	2960	2960	2960	2960	0
22	20230707	185100	286439595	2960	2960	2960	2960	0
23	20230707	185000	286439595	2960	2960	2960	2960	0
24	20230707	184900	286439595	2960	2960	2960	2960	0
25	20230707	184800	286439595	2960	2960	2960	2960	0
26	20230707	184700	286439595	2960	2960	2960	2960	0
27	20230707	184600	286439595	2960	2960	2960	2960	0
28	20230707	184500	286439595	2960	2960	2960	2960	0
29	20230707	184400	286439595	2960	2960	2960	2960	0
30	20230707	184300	286439595	2960	2960	2960	2960	0
31	20230707	184200	286439595	2960	2960	2960	2960	0
32	20230707	184100	286439595	2960	2960	2960	2960	2294
33	20230707	184000	286439595	2960	2960	2960	2960	0
34	20230707	183900	286439595	2960	2960	2960	2960	0
35	20230707	183800	286439595	2960	2960	2960	2960	0
36	20230707	183700	286439595	2960	2960	2960	2960	0
37	20230707	183600	286439595	2960	2960	2960	2960	0
38	20230707	183500	286439595	2960	2960	2960	2960	0
39	20230707	183400	286439595	2960	2960	2960	2960	0
40	20230707	183300	286439595	2960	2960	2960	2960	0
41	20230707	183200	286439595	2960	2960	2960	2960	0
42	20230707	183100	286439595	2960	2960	2960	2960	0
43	20230707	183000	286439595	2960	2960	2960	2960	0
44	20230707	182900	286439595	2960	2960	2960	2960	0
45	20230707	182800	286439595	2960	2960	2960	2960	0
46	20230707	182700	286439595	2960	2960	2960	2960	0
47	20230707	182600	286439595	2960	2960	2960	2960	0
48	20230707	182500	286439595	2960	2960	2960	2960	0
49	20230707	182400	286439595	2960	2960	2960	2960	0
50	20230707	182300	286439595	2960	2960	2960	2960	0
51	20230707	182200	286439595	2960	2960	2960	2960	0
52	20230707	182100	286439595	2960	2960	2960	2960	0
53	20230707	182000	286439595	2960	2960	2960	2960	0
54	20230707	181900	286439595	2960	2960	2960	2960	0
55	20230707	181800	286439595	2960	2960	2960	2960	0
56	20230707	181700	286439595	2960	2960	2960	2960	0
57	20230707	181600	286439595	2960	2960	2960	2960	0
58	20230707	181500	286439595	2960	2960	2960	2960	0
59	20230707	181400	286439595	2960	2960	2960	2960	0
60	20230707	181300	286439595	2960	2960	2960	2960	0
61	20230707	181200	286439595	2960	2960	2960	2960	0
62	20230707	181100	286439595	2960	2960	2960	2960	2294
63	20230707	181000	286439595	2960	2960	2960	2960	0
64	20230707	180900	286439595	2960	2960	2960	2960	0
65	20230707	180800	286439595	2960	2960	2960	2960	0
66	20230707	180700	286439595	2960	2960	2960	2960	0
67	20230707	180600	286439595	2960	2960	2960	2960	0
68	20230707	180500	286439595	2960	2960	2960	2960	0
69	20230707	180400	286439595	2960	2960	2960	2960	0
70	20230707	180300	286439595	2960	2960	2960	2960	0
71	20230707	180200	286439595	2960	2960	2960	2960	0
72	20230707	180100	286439595	2960	2960	2960	2960	0
73	20230707	180000	286439595	2960	2960	2960	2960	0
74	20230707	175900	286439595	2960	2960	2960	2960	0
75	20230707	175800	286439595	2960	2960	2960	2960	0
76	20230707	175700	286439595	2960	2960	2960	2960	0
77	20230707	175600	286439595	2960	2960	2960	2960	0
78	20230707	175500	286439595	2960	2960	2960	2960	0
79	20230707	175400	286439595	2960	2960	2960	2960	0
80	20230707	175300	286439595	2960	2960	2960	2960	0
81	20230707	175200	286439595	2960	2960	2960	2960	0
82	20230707	175100	286439595	2960	2960	2960	2960	0
83	20230707	175000	286439595	2960	2960	2960	2960	0
84	20230707	174900	286439595	2960	2960	2960	2960	0
85	20230707	174800	286439595	2960	2960	2960	2960	0
86	20230707	174700	286439595	2960	2960	2960	2960	0
87	20230707	174600	286439595	2960	2960	2960	2960	0
88	20230707	174500	286439595	2960	2960	2960	2960	0
89	20230707	174400	286439595	2960	2960	2960	2960	0
90	20230707	174300	286439595	2960	2960	2960	2960	0
91	20230707	174200	286439595	2960	2960	2960	2960	0
92	20230707	174100	286439595	2960	2960	2960	2960	2294
93	20230707	174000	286439595	2960	2960	2960	2960	0
94	20230707	173900	286439595	2960	2960	2960	2960	0
95	20230707	173800	286439595	2960	2960	2960	2960	0
96	20230707	173700	286439595	2960	2960	2960	2960	0
97	20230707	173600	286439595	2960	2960	2960	2960	0
98	20230707	173500	286439595	2960	2960	2960	2960	0
99	20230707	173400	286439595	2960	2960	2960	2960	0
100	20230707	173300	286439595	2960	2960	2960	2960	0
101	20230707	173200	286439595	2960	2960	2960	2960	0
102	20230707	173100	286439595	2960	2960	2960	2960	0
103	20230707	173000	286439595	2960	2960	2960	2960	0
104	20230707	172900	286439595	2960	2960	2960	2960	0
105	20230707	172800	286439595	2960	2960	2960	2960	0
106	20230707	172700	286439595	2960	2960	2960	2960	0
107	20230707	172600	286439595	2960	2960	2960	2960	0
108	20230707	172500	286439595	2960	2960	2960	2960	0
109	20230707	172400	286439595	2960	2960	2960	2960	0
110	20230707	172300	286439595	2960	2960	2960	2960	0
111	20230707	172200	286439595	2960	2960	2960	2960	0
112	20230707	172100	286439595	2960	2960	2960	2960	0
113	20230707	172000	286439595	2960	2960	2960	2960	0
114	20230707	171900	286439595	2960	2960	2960	2960	0
115	20230707	171800	286439595	2960	2960	2960	2960	0
116	20230707	171700	286439595	2960	2960	2960	2960	0
117	20230707	171600	286439595	2960	2960	2960	2960	0
118	20230707	171500	286439595	2960	2960	2960	2960	0
119	20230707	171400	286439595	2960	2960	2960	2960	0
120	20230707	171300	286439595	2960	2960	2960	2960	0
121	20230707	171200	286439595	2960	2960	2960	2960	0
122	20230707	171100	286439595	2960	2960	2960	2960	2294
123	20230707	171000	286439595	2960	2960	2960	2960	0
124	20230707	170900	286439595	2960	2960	2960	2960	0
125	20230707	170800	286439595	2960	2960	2960	2960	0
126	20230707	170700	286439595	2960	2960	2960	2960	0
127	20230707	170600	286439595	2960	2960	2960	2960	0
128	20230707	170500	286439595	2960	2960	2960	2960	0
129	20230707	170400	286439595	2960	2960	2960	2960	0
130	20230707	170300	286439595	2960	2960	2960	2960	0
131	20230707	170200	286439595	2960	2960	2960	2960	0
132	20230707	170100	286439595	2960	2960	2960	2960	0
133	20230707	170000	286439595	2960	2960	2960	2960	0
134	20230707	165900	286439595	2960	2960	2960	2960	0
135	20230707	165800	286439595	2960	2960	2960	2960	0
136	20230707	165700	286439595	2960	2960	2960	2960	0
137	20230707	165600	286439595	2960	2960	2960	2960	0
138	20230707	165500	286439595	2960	2960	2960	2960	0
139	20230707	165400	286439595	2960	2960	2960	2960	0
140	20230707	165300	286439595	2960	2960	2960	2960	0
141	20230707	165200	286439595	2960	2960	2960	2960	0
142	20230707	165100	286439595	2960	2960	2960	2960	0
143	20230707	165000	286439595	2960	2960	2960	2960	0
144	20230707	164900	286439595	2960	2960	2960	2960	0
145	20230707	164800	286439595	2960	2960	2960	2960	0
146	20230707	164700	286439595	2960	2960	2960	2960	0
147	20230707	164600	286439595	2960	2960	2960	2960	0
148	20230707	164500	286439595	2960	2960	2960	2960	0
149	20230707	164400	286439595	2960	2960	2960	2960	0
150	20230707	164300	286439595	2960	2960	2960	2960	0
151	20230707	164200	286439595	2960	2960	2960	2960	0
152	20230707	164100	286439595	2960	2960	2960	2960	2294
153	20230707	164000	286439595	2960	2960	2960	2960	0
154	20230707	163900	286439595	2960	2960	2960	2960	0
155	20230707	163800	286439595	2960	2960	2960	2960	0
156	20230707	163700	286439595	2960	2960	2960	2960	0
157	20230707	163600	286439595	2960	2960	2960	2960	0
158	20230707	163500	286439595	2960	2960	2960	2960	0
159	20230707	163400	286439595	2960	2960	2960	2960	0
160	20230707	163300	286439595	2960	2960	2960	2960	0
161	20230707	163200	286439595	2960	2960	2960	2960	0
162	20230707	163100	286439595	2960	2960	2960	2960	0
163	20230707	163000	286439595	2960	2960	2960	2960	0
164	20230707	162900	286439595	2960	2960	2960	2960	0
165	20230707	162800	286439595	2960	2960	2960	2960	0
166	20230707	162700	286439595	2960	2960	2960	2960	0
167	20230707	162600	286439595	2960	2960	2960	2960	0
168	20230707	162500	286439595	2960	2960	2960	2960	0
169	20230707	162400	286439595	2960	2960	2960	2960	0
170	20230707	162300	286439595	2960	2960	2960	2960	0
171	20230707	162200	286439595	2960	2960	2960	2960	0
172	20230707	162100	286439595	2960	2960	2960	2960	0
173	20230707	162000	286439595	2960	2960	2960	2960	0
174	20230707	161900	286439595	2960	2960	2960	2960	0
175	20230707	161800	286439595	2960	2960	2960	2960	0
176	20230707	161700	286439595	2960	2960	2960	2960	0
177	20230707	161600	286439595	2960	2960	2960	2960	0
178	20230707	161500	286439595	2960	2960	2960	2960	0
179	20230707	161400	286439595	2960	2960	2960	2960	0
180	20230707	161300	286439595	2960	2960	2960	2960	0
181	20230707	161200	286439595	2960	2960	2960	2960	0
182	20230707	161100	286439595	2960	2960	2960	2960	2294
183	20230707	161000	286439595	2960	2960	2960	2960	0
184	20230707	160900	286439595	2960	2960	2960	2960	0
185	20230707	160800	286439595	2960	2960	2960	2960	0
186	20230707	160700	286439595	2960	2960	2960	2960	0
187	20230707	160600	286439595	2960	2960	2960	2960	0
188	20230707	160500	286439595	2960	2960	2960	2960	0
189	20230707	160400	286439595	2960	2960	2960	2960	0
190	20230707	160300	286439595	2960	2960	2960	2960	0
191	20230707	160200	286439595	2960	2960	2960	2960	0
192	20230707	160100	286439595	2960	2960	2960	2960	0
193	20230707	160000	286439595	2960	2960	2960	2960	0
194	20230707	155900	286439595	2960	2960	2960	2960	0
195	20230707	155800	286439595	2960	2960	2960	2960	0
196	20230707	155700	286439595	2960	2960	2960	2960	0
197	20230707	155600	286439595	2960	2960	2960	2960	0
198	20230707	155500	286439595	2960	2960	2960	2960	0
199	20230707	155400	286439595	2960	2960	2960	2960	0
200	20230707	155300	286439595	2960	2960	2960	2960	0
201	20230707	155200	286439595	2960	2960	2960	2960	0
202	20230707	155100	286439595	2960	2960	2960	2960	0
203	20230707	155000	286439595	2960	2960	2960	2960	0
204	20230707	154900	286439595	2960	2960	2960	2960	0
205	20230707	154800	286439595	2960	2960	2960	2960	0
206	20230707	154700	286439595	2960	2960	2960	2960	0
207	20230707	154600	286439595	2960	2960	2960	2960	0
208	20230707	154500	286439595	2960	2960	2960	2960	0
209	20230707	154400	286439595	2960	2960	2960	2960	0
210	20230707	154300	286439595	2960	2960	2960	2960	0
211	20230707	154200	286439595	2960	2960	2960	2960	0
212	20230707	154100	286439595	2960	2960	2960	2960	2294
213	20230707	154000	286439595	2960	2960	2960	2960	0
214	20230707	153900	286439595	2960	2960	2960	2960	0
215	20230707	153800	286439595	2960	2960	2960	2960	0
216	20230707	153700	286439595	2960	2960	2960	2960	0
217	20230707	153600	286439595	2960	2960	2960	2960	0
218	20230707	153500	286439595	2960	2960	2960	2960	0
219	20230707	153400	286439595	2960	2960	2960	2960	0
220	20230707	153300	286439595	2960	2960	2960	2960	0
221	20230707	153200	286439595	2960	2960	2960	2960	0
222	20230707	153100	286439595	2960	2960	2960	2960	0
223	20230707	153000	286439595	2960	2960	2960	2960	2294
224	20230707	152900	279649355	2950	2950	2950	2950	0
225	20230707	152800	279649355	2950	2950	2950	2950	0
226	20230707	152700	279649355	2950	2950	2950	2950	0
227	20230707	152600	279649355	2950	2950	2950	2950	0
228	20230707	152500	279649355	2950	2950	2950	2950	0
229	20230707	152400	279649355	2950	2950	2950	2950	0
230	20230707	152300	279649355	2950	2950	2950	2950	0
231	20230707	152200	279649355	2950	2950	2950	2950	0
232	20230707	152100	279649355	2950	2950	2950	2950	0
233	20230707	152000	279649355	2950	2950	2950	2950	0
234	20230707	151900	279649355	2950	2935	2955	2890	1718
235	20230707	151800	274649615	2930	2920	2930	2910	704
236	20230707	151700	272592515	2910	2910	2910	2910	370
237	20230707	151600	271515815	2905	2905	2905	2905	877
238	20230707	151500	268968130	2905	2905	2905	2905	0
239	20230707	151400	268968130	2905	2905	2905	2905	0
240	20230707	151300	268968130	2905	2905	2905	2905	0
241	20230707	151200	268968130	2905	2905	2905	2905	0
242	20230707	151100	268968130	2905	2905	2905	2905	0
243	20230707	151000	268968130	2905	2905	2905	2905	1
244	20230707	150900	268965225	2885	2885	2885	2885	536
245	20230707	150800	267418865	2885	2905	2905	2885	101
246	20230707	150700	267127460	2885	2885	2900	2885	851
247	20230707	150600	264672310	2905	2900	2905	2880	2032
248	20230707	150500	258810770	2905	2905	2905	2905	0
249	20230707	150400	258810770	2905	2905	2905	2905	0
250	20230707	150300	258810770	2905	2905	2905	2905	0
251	20230707	150200	258810770	2905	2905	2905	2905	0
252	20230707	150100	258810770	2905	2905	2905	2905	1
253	20230707	150000	258807865	2910	2910	2910	2910	130
254	20230707	145900	258429565	2920	2920	2920	2920	0
255	20230707	145800	258429565	2920	2920	2920	2920	0
256	20230707	145700	258429565	2920	2900	2920	2900	11
257	20230707	145600	258397645	2900	2900	2900	2900	0
258	20230707	145500	258397645	2900	2900	2900	2900	0
259	20230707	145400	258397645	2900	2900	2900	2900	122
260	20230707	145300	258043845	2905	2905	2905	2905	0
261	20230707	145200	258043845	2905	2905	2905	2905	0
262	20230707	145100	258043845	2905	2910	2910	2905	2
263	20230707	145000	258038030	2915	2915	2915	2915	5
264	20230707	144900	258023455	2915	2915	2915	2915	16
265	20230707	144800	257976815	2915	2900	2915	2900	509
266	20230707	144700	256495795	2910	2915	2915	2910	88
267	20230707	144600	256239510	2915	2915	2915	2915	77
268	20230707	144500	256015055	2920	2915	2920	2915	17
269	20230707	144400	255965495	2915	2910	2915	2910	158
270	20230707	144300	255505355	2910	2890	2910	2890	544
271	20230707	144200	253923085	2880	2880	2880	2880	0
272	20230707	144100	253923085	2880	2880	2880	2880	73
273	20230707	144000	253712845	2880	2875	2880	2875	49
274	20230707	143900	253571765	2875	2875	2875	2875	10
275	20230707	143800	253543015	2880	2880	2880	2880	0
276	20230707	143700	253543015	2880	2880	2880	2880	0
277	20230707	143600	253543015	2880	2880	2880	2880	0
278	20230707	143500	253543015	2880	2880	2880	2880	0
279	20230707	143400	253543015	2880	2880	2880	2880	0
280	20230707	143300	253543015	2880	2880	2880	2880	17
281	20230707	143200	253494055	2880	2880	2880	2880	0
282	20230707	143100	253494055	2880	2880	2880	2880	9
283	20230707	143000	253468135	2880	2880	2880	2880	0
284	20230707	142900	253468135	2880	2880	2880	2880	0
285	20230707	142800	253468135	2880	2880	2880	2880	0
286	20230707	142700	253468135	2880	2880	2880	2880	1
287	20230707	142600	253465255	2880	2880	2880	2880	0
288	20230707	142500	253465255	2880	2880	2880	2880	0
289	20230707	142400	253465255	2880	2880	2880	2880	53
290	20230707	142300	253312615	2880	2870	2880	2870	427
291	20230707	142200	252085020	2870	2870	2870	2870	830
292	20230707	142100	249702920	2870	2870	2870	2870	17
293	20230707	142000	249654130	2870	2870	2870	2870	1
294	20230707	141900	249651260	2870	2875	2875	2870	40
295	20230707	141800	249536415	2875	2875	2875	2875	0
296	20230707	141700	249536415	2875	2875	2875	2875	0
297	20230707	141600	249536415	2875	2875	2875	2875	0
298	20230707	141500	249536415	2875	2875	2875	2875	0
299	20230707	141400	249536415	2875	2875	2875	2875	0
300	20230707	141300	249536415	2875	2870	2875	2870	2
301	20230707	141200	249530670	2870	2875	2875	2870	31
302	20230707	141100	249441550	2875	2875	2875	2875	0
303	20230707	141000	249441550	2875	2870	2875	2870	11
304	20230707	140900	249409930	2870	2870	2870	2870	1
305	20230707	140800	249407060	2870	2870	2870	2870	17
306	20230707	140700	249358270	2870	2870	2870	2870	17
307	20230707	140600	249309480	2870	2870	2870	2870	466
308	20230707	140500	247972060	2870	2870	2870	2870	4
309	20230707	140400	247960580	2870	2870	2870	2870	4
310	20230707	140300	247949100	2870	2875	2875	2870	112
311	20230707	140200	247627120	2870	2870	2870	2870	0
312	20230707	140100	247627120	2870	2870	2870	2870	3
313	20230707	140000	247618510	2870	2870	2870	2870	68
314	20230707	135900	247423350	2870	2870	2870	2870	16
315	20230707	135800	247377430	2870	2870	2870	2870	440
316	20230707	135700	246114630	2870	2870	2870	2870	6
317	20230707	135600	246097410	2870	2870	2875	2870	103
318	20230707	135500	245801300	2870	2875	2875	2870	73
319	20230707	135400	245591440	2875	2875	2875	2875	0
320	20230707	135300	245591440	2875	2875	2875	2875	14
321	20230707	135200	245551190	2875	2875	2875	2875	3
322	20230707	135100	245542565	2875	2875	2875	2875	10
323	20230707	135000	245513815	2875	2875	2875	2875	0
324	20230707	134900	245513815	2875	2875	2875	2875	1
325	20230707	134800	245510940	2875	2875	2875	2875	19
326	20230707	134700	245456315	2870	2870	2870	2870	1
327	20230707	134600	245453445	2875	2875	2875	2875	22
328	20230707	134500	245390195	2875	2875	2875	2870	82
329	20230707	134400	245154615	2875	2875	2875	2875	18
330	20230707	134300	245102865	2875	2875	2875	2875	0
331	20230707	134200	245102865	2875	2875	2875	2875	1
332	20230707	134100	245099990	2875	2875	2875	2875	0
333	20230707	134000	245099990	2875	2875	2875	2875	20
334	20230707	133900	245042490	2875	2875	2875	2875	0
335	20230707	133800	245042490	2875	2875	2875	2875	0
336	20230707	133700	245042490	2875	2875	2875	2875	0
337	20230707	133600	245042490	2875	2870	2875	2870	14
338	20230707	133500	245002260	2875	2875	2875	2875	0
339	20230707	133400	245002260	2875	2875	2875	2875	120
340	20230707	133300	244657260	2875	2875	2875	2875	0
341	20230707	133200	244657260	2875	2875	2875	2875	0
342	20230707	133100	244657260	2875	2875	2875	2875	5
343	20230707	133000	244642885	2875	2875	2875	2875	0
344	20230707	132900	244642885	2875	2875	2875	2875	0
345	20230707	132800	244642885	2875	2875	2875	2875	0
346	20230707	132700	244642885	2875	2875	2875	2875	0
347	20230707	132600	244642885	2875	2875	2875	2875	6
348	20230707	132500	244625635	2875	2875	2875	2875	0
349	20230707	132400	244625635	2875	2875	2875	2875	0
350	20230707	132300	244625635	2875	2875	2875	2875	0
351	20230707	132200	244625635	2875	2875	2875	2875	0
352	20230707	132100	244625635	2875	2875	2875	2875	0
353	20230707	132000	244625635	2875	2875	2875	2875	0
354	20230707	131900	244625635	2875	2875	2875	2875	0
355	20230707	131800	244625635	2875	2870	2875	2870	488
356	20230707	131700	243224650	2870	2870	2870	2870	0
357	20230707	131600	243224650	2870	2870	2870	2870	30
358	20230707	131500	243138550	2870	2870	2870	2870	0
359	20230707	131400	243138550	2870	2870	2870	2870	0
360	20230707	131300	243138550	2870	2870	2870	2870	0
361	20230707	131200	243138550	2870	2875	2875	2865	618
362	20230707	131100	241364835	2870	2870	2870	2870	0
363	20230707	131000	241364835	2870	2870	2870	2870	0
364	20230707	130900	241364835	2870	2870	2870	2870	0
365	20230707	130800	241364835	2870	2870	2870	2870	0
366	20230707	130700	241364835	2870	2870	2870	2870	0
367	20230707	130600	241364835	2870	2870	2870	2870	0
368	20230707	130500	241364835	2870	2870	2870	2870	0
369	20230707	130400	241364835	2870	2870	2870	2870	5
370	20230707	130300	241350485	2875	2875	2875	2875	9945
371	20230707	130200	212758610	2875	2880	2880	2875	2200
372	20230707	130100	206423605	2880	2880	2880	2880	0
373	20230707	130000	206423605	2880	2880	2880	2880	0
374	20230707	125900	206423605	2880	2880	2880	2880	3
375	20230707	125800	206414965	2875	2875	2875	2875	0
376	20230707	125700	206414965	2875	2875	2875	2875	0
377	20230707	125600	206414965	2875	2875	2875	2875	0
378	20230707	125500	206414965	2875	2875	2875	2875	0
379	20230707	125400	206414965	2875	2875	2875	2875	1030
380	20230707	125300	203453715	2880	2880	2880	2880	0
381	20230707	125200	203453715	2880	2880	2880	2880	0
382	20230707	125100	203453715	2880	2880	2880	2880	0
383	20230707	125000	203453715	2880	2880	2880	2880	0
384	20230707	124900	203453715	2880	2880	2880	2880	0
385	20230707	124800	203453715	2880	2880	2880	2880	0
386	20230707	124700	203453715	2880	2880	2880	2880	72
387	20230707	124600	203246355	2880	2885	2885	2880	269
388	20230707	124500	202470380	2880	2880	2880	2880	1
389	20230707	124400	202467500	2880	2880	2880	2880	0
390	20230707	124300	202467500	2880	2880	2880	2880	200
391	20230707	124200	201891500	2880	2880	2880	2880	401
392	20230707	124100	200736620	2885	2885	2885	2885	0
393	20230707	124000	200736620	2885	2885	2885	2885	0
394	20230707	123900	200736620	2885	2885	2885	2885	0
395	20230707	123800	200736620	2885	2885	2885	2885	0
396	20230707	123700	200736620	2885	2885	2885	2885	0
397	20230707	123600	200736620	2885	2885	2885	2885	1
398	20230707	123500	200733735	2885	2880	2885	2880	2
399	20230707	123400	200727970	2885	2885	2885	2885	1
400	20230707	123300	200725085	2880	2880	2880	2880	0
401	20230707	123200	200725085	2880	2880	2880	2880	1
402	20230707	123100	200722205	2880	2885	2885	2880	303
403	20230707	123000	199848065	2885	2885	2885	2885	0
404	20230707	122900	199848065	2885	2885	2885	2885	0
405	20230707	122800	199848065	2885	2885	2885	2885	0
406	20230707	122700	199848065	2885	2885	2885	2885	0
407	20230707	122600	199848065	2885	2885	2885	2885	0
408	20230707	122500	199848065	2885	2885	2885	2885	0
409	20230707	122400	199848065	2885	2880	2885	2880	26
410	20230707	122300	199773180	2885	2885	2885	2885	0
411	20230707	122200	199773180	2885	2885	2885	2885	0
412	20230707	122100	199773180	2885	2885	2885	2885	0
413	20230707	122000	199773180	2885	2885	2885	2885	0
414	20230707	121900	199773180	2885	2885	2885	2885	1
415	20230707	121800	199770295	2875	2875	2875	2875	0
416	20230707	121700	199770295	2875	2875	2875	2875	5
417	20230707	121600	199755920	2885	2885	2885	2885	0
418	20230707	121500	199755920	2885	2885	2885	2885	0
419	20230707	121400	199755920	2885	2885	2885	2885	1
420	20230707	121300	199753035	2885	2885	2885	2885	0
421	20230707	121200	199753035	2885	2885	2885	2885	0
422	20230707	121100	199753035	2885	2880	2885	2880	2
423	20230707	121000	199747270	2885	2880	2885	2880	50
424	20230707	120900	199603265	2880	2880	2880	2880	1
425	20230707	120800	199600385	2880	2880	2880	2880	0
426	20230707	120700	199600385	2880	2880	2880	2880	18
427	20230707	120600	199548545	2875	2880	2880	2875	20
428	20230707	120500	199491035	2880	2880	2880	2880	0
429	20230707	120400	199491035	2880	2880	2880	2880	82
430	20230707	120300	199254875	2880	2880	2880	2880	0
431	20230707	120200	199254875	2880	2880	2880	2880	0
432	20230707	120100	199254875	2880	2880	2880	2880	0
433	20230707	120000	199254875	2880	2880	2880	2880	0
434	20230707	115900	199254875	2880	2880	2880	2880	19
435	20230707	115800	199200155	2880	2880	2880	2880	0
436	20230707	115700	199200155	2880	2880	2880	2880	0
437	20230707	115600	199200155	2880	2880	2880	2880	0
438	20230707	115500	199200155	2880	2880	2880	2880	0
439	20230707	115400	199200155	2880	2880	2880	2880	0
440	20230707	115300	199200155	2880	2875	2880	2875	12
441	20230707	115200	199165650	2880	2875	2880	2875	12
442	20230707	115100	199131145	2875	2875	2875	2875	300
443	20230707	115000	198268645	2880	2880	2880	2880	0
444	20230707	114900	198268645	2880	2875	2880	2875	2
445	20230707	114800	198262890	2880	2885	2885	2880	326
446	20230707	114700	197323575	2885	2885	2885	2885	0
447	20230707	114600	197323575	2885	2885	2885	2885	0
448	20230707	114500	197323575	2885	2885	2885	2885	0
449	20230707	114400	197323575	2885	2885	2885	2885	0
450	20230707	114300	197323575	2885	2885	2885	2885	0
451	20230707	114200	197323575	2885	2885	2885	2885	1
452	20230707	114100	197320690	2880	2880	2880	2880	500
453	20230707	114000	195880690	2885	2885	2885	2885	0
454	20230707	113900	195880690	2885	2885	2885	2885	0
455	20230707	113800	195880690	2885	2885	2885	2885	1000
456	20230707	113700	192995690	2885	2885	2885	2885	1
457	20230707	113600	192992805	2880	2880	2880	2880	0
458	20230707	113500	192992805	2880	2880	2880	2880	0
459	20230707	113400	192992805	2880	2880	2880	2880	300
460	20230707	113300	192128805	2885	2880	2885	2880	1002
461	20230707	113200	189243035	2885	2885	2885	2885	11
462	20230707	113100	189211300	2885	2885	2885	2885	300
463	20230707	113000	188345800	2885	2885	2885	2885	128
464	20230707	112900	187976520	2880	2880	2880	2880	0
465	20230707	112800	187976520	2880	2880	2880	2880	0
466	20230707	112700	187976520	2880	2880	2880	2880	2000
467	20230707	112600	182216520	2880	2880	2880	2880	80
468	20230707	112500	181986120	2885	2885	2885	2885	40
469	20230707	112400	181870720	2885	2885	2885	2885	0
470	20230707	112300	181870720	2885	2885	2885	2885	0
471	20230707	112200	181870720	2885	2885	2885	2885	64
472	20230707	112100	181686080	2875	2875	2875	2875	200
473	20230707	112000	181111080	2855	2855	2855	2855	0
474	20230707	111900	181111080	2855	2855	2855	2855	500
475	20230707	111800	179683580	2870	2865	2870	2865	1108
476	20230707	111700	176503790	2865	2865	2865	2865	1
477	20230707	111600	176500925	2855	2855	2855	2855	1200
478	20230707	111500	173074925	2855	2855	2855	2855	0
479	20230707	111400	173074925	2855	2855	2855	2855	0
480	20230707	111300	173074925	2855	2855	2855	2855	0
481	20230707	111200	173074925	2855	2855	2855	2855	0
482	20230707	111100	173074925	2855	2860	2880	2850	5625
483	20230707	111000	157025875	2860	2865	2865	2860	10001
484	20230707	110900	128423010	2860	2860	2860	2860	0
485	20230707	110800	128423010	2860	2860	2860	2860	0
486	20230707	110700	128423010	2860	2860	2860	2860	0
487	20230707	110600	128423010	2860	2860	2860	2860	1000
488	20230707	110500	125563010	2860	2860	2860	2860	0
489	20230707	110400	125563010	2860	2865	2865	2860	11
490	20230707	110300	125531540	2860	2865	2885	2860	106
491	20230707	110200	125228175	2860	2870	2870	2860	2077
492	20230707	110100	119282730	2870	2870	2870	2870	0
493	20230707	110000	119282730	2870	2875	2875	2870	823
494	20230707	105900	116920420	2870	2870	2870	2870	0
495	20230707	105800	116920420	2870	2870	2870	2870	0
496	20230707	105700	116920420	2870	2870	2870	2870	0
497	20230707	105600	116920420	2870	2870	2870	2870	0
498	20230707	105500	116920420	2870	2875	2875	2870	252
499	20230707	105400	116196880	2870	2870	2870	2870	294
500	20230707	105300	115353100	2865	2865	2865	2865	0
501	20230707	105200	115353100	2865	2880	2880	2865	9100
502	20230707	105100	89222635	2880	2885	2885	2880	512
503	20230707	105000	87748015	2885	2885	2885	2885	0
504	20230707	104900	87748015	2885	2885	2885	2885	0
505	20230707	104800	87748015	2885	2885	2885	2885	448
506	20230707	104700	86455535	2890	2890	2890	2890	426
507	20230707	104600	85224395	2895	2895	2895	2895	0
508	20230707	104500	85224395	2895	2895	2895	2895	206
509	20230707	104400	84628025	2900	2900	2900	2900	83
510	20230707	104300	84387325	2900	2900	2900	2900	0
511	20230707	104200	84387325	2900	2900	2900	2900	400
512	20230707	104100	83227325	2905	2905	2905	2905	0
513	20230707	104000	83227325	2905	2910	2910	2905	88
514	20230707	103900	82971635	2910	2910	2910	2910	0
515	20230707	103800	82971635	2910	2915	2915	2910	31
516	20230707	103700	82881325	2915	2915	2915	2915	0
517	20230707	103600	82881325	2915	2915	2915	2915	0
518	20230707	103500	82881325	2915	2915	2915	2915	0
519	20230707	103400	82881325	2915	2915	2915	2915	40
520	20230707	103300	82764725	2925	2925	2925	2925	0
521	20230707	103200	82764725	2925	2925	2925	2925	0
522	20230707	103100	82764725	2925	2925	2925	2925	0
523	20230707	103000	82764725	2925	2925	2925	2925	0
524	20230707	102900	82764725	2925	2925	2925	2925	0
525	20230707	102800	82764725	2925	2925	2925	2925	10
526	20230707	102700	82735475	2925	2925	2925	2925	10
527	20230707	102600	82706225	2925	2925	2925	2925	0
528	20230707	102500	82706225	2925	2915	2925	2915	2
529	20230707	102400	82700385	2925	2925	2925	2925	2
530	20230707	102300	82694535	2925	2925	2925	2925	0
531	20230707	102200	82694535	2925	2925	2925	2925	0
532	20230707	102100	82694535	2925	2925	2925	2925	0
533	20230707	102000	82694535	2925	2925	2925	2925	0
534	20230707	101900	82694535	2925	2925	2925	2925	0
535	20230707	101800	82694535	2925	2925	2925	2925	0
536	20230707	101700	82694535	2925	2925	2925	2925	1
537	20230707	101600	82691610	2905	2905	2905	2905	0
538	20230707	101500	82691610	2905	2905	2905	2905	0
539	20230707	101400	82691610	2905	2905	2905	2905	1000
540	20230707	101300	79786610	2925	2925	2925	2925	0
541	20230707	101200	79786610	2925	2925	2925	2925	0
542	20230707	101100	79786610	2925	2925	2925	2925	3
543	20230707	101000	79777835	2925	2925	2925	2925	63
544	20230707	100900	79593560	2920	2920	2920	2920	0
545	20230707	100800	79593560	2920	2920	2920	2920	0
546	20230707	100700	79593560	2920	2920	2920	2920	1000
547	20230707	100600	76673560	2930	2930	2930	2930	0
548	20230707	100500	76673560	2930	2930	2930	2930	0
549	20230707	100400	76673560	2930	2930	2930	2930	0
550	20230707	100300	76673560	2930	2930	2930	2930	0
551	20230707	100200	76673560	2930	2930	2930	2930	0
552	20230707	100100	76673560	2930	2930	2930	2930	0
553	20230707	100000	76673560	2930	2930	2930	2930	0
554	20230707	095900	76673560	2930	2930	2930	2930	10
555	20230707	095800	76644260	2930	2930	2930	2930	30
556	20230707	095700	76556360	2930	2930	2930	2930	0
557	20230707	095600	76556360	2930	2930	2930	2930	52
558	20230707	095500	76404000	2930	2930	2930	2930	0
559	20230707	095400	76404000	2930	2930	2930	2930	0
560	20230707	095300	76404000	2930	2930	2930	2930	0
561	20230707	095200	76404000	2930	2930	2930	2930	1
562	20230707	095100	76401070	2900	2935	2935	2900	545
563	20230707	095000	74815930	2935	2935	2935	2935	0
564	20230707	094900	74815930	2935	2935	2935	2935	0
565	20230707	094800	74815930	2935	2935	2935	2935	0
566	20230707	094700	74815930	2935	2935	2935	2935	0
567	20230707	094600	74815930	2935	2935	2935	2935	0
568	20230707	094500	74815930	2935	2935	2935	2935	0
569	20230707	094400	74815930	2935	2935	2935	2935	1
570	20230707	094300	74812995	2915	2915	2915	2915	0
571	20230707	094200	74812995	2915	2915	2915	2915	1
572	20230707	094100	74810080	2935	2935	2935	2935	1
573	20230707	094000	74807145	2915	2935	2935	2915	301
574	20230707	093900	73923730	2940	2940	2940	2940	3
575	20230707	093800	73914910	2940	2940	2940	2940	50
576	20230707	093700	73767910	2940	2915	2940	2915	422
577	20230707	093600	72533715	2915	2910	2915	2910	235
578	20230707	093500	71849860	2910	2910	2910	2910	505
579	20230707	093400	70380310	2910	2910	2910	2910	0
580	20230707	093300	70380310	2910	2910	2910	2910	1
581	20230707	093200	70377400	2895	2895	2895	2895	0
582	20230707	093100	70377400	2895	2895	2895	2895	0
583	20230707	093000	70377400	2895	2895	2895	2895	0
584	20230707	092900	70377400	2895	2895	2895	2895	0
585	20230707	092800	70377400	2895	2895	2895	2895	0
586	20230707	092700	70377400	2895	2895	2895	2895	1
587	20230707	092600	70374505	2895	2895	2895	2895	49
588	20230707	092500	70232650	2910	2910	2910	2910	0
589	20230707	092400	70232650	2910	2890	2910	2890	241
590	20230707	092300	69535010	2895	2895	2895	2890	2180
591	20230707	092200	63233760	2895	2895	2895	2895	500
592	20230707	092100	61786260	2890	2890	2890	2890	0
593	20230707	092000	61786260	2890	2890	2890	2890	0
594	20230707	091900	61786260	2890	2890	2890	2890	0
595	20230707	091800	61786260	2890	2890	2890	2890	126
596	20230707	091700	61422120	2890	2895	2895	2890	2000
597	20230707	091600	55642020	2910	2905	2910	2905	185
598	20230707	091500	55103725	2890	2890	2890	2890	0
599	20230707	091400	55103725	2890	2890	2890	2890	480
600	20230707	091300	53716525	2890	2900	2900	2890	1455
601	20230707	091200	49498815	2900	2905	2905	2900	1880
602	20230707	091100	44046310	2910	2920	2920	2910	2608
603	20230707	091000	36453460	2920	2920	2920	2920	0
604	20230707	090900	36453460	2920	2920	2920	2920	3
605	20230707	090800	36444700	2905	2905	2905	2905	2
606	20230707	090700	36438890	2905	2905	2905	2905	1
607	20230707	090600	36435985	2890	2920	2920	2885	1742
608	20230707	090500	31399480	2895	2905	2905	2890	230
609	20230707	090400	30733870	2900	2885	2900	2885	434
610	20230707	090300	29476560	2880	2895	2895	2865	1911
611	20230707	090200	23965160	2900	2900	2900	2900	861
612	20230707	090100	21468260	2900	2905	2905	2900	5912
613	20230707	090000	4323380	2910	2925	2925	2910	1470