KissMeData/090370/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	194700	138025160	2835	2835	2835	2835	1049
3	20230706	194600	138025160	2835	2835	2835	2835	0
4	20230706	194500	138025160	2835	2835	2835	2835	0
5	20230706	194400	138025160	2835	2835	2835	2835	0
6	20230706	194300	138025160	2835	2835	2835	2835	0
7	20230706	194200	138025160	2835	2835	2835	2835	0
8	20230706	194100	138025160	2835	2835	2835	2835	0
9	20230706	194000	138025160	2835	2835	2835	2835	0
10	20230706	193900	138025160	2835	2835	2835	2835	0
11	20230706	193800	138025160	2835	2835	2835	2835	0
12	20230706	193700	138025160	2835	2835	2835	2835	0
13	20230706	193600	138025160	2835	2835	2835	2835	0
14	20230706	193500	138025160	2835	2835	2835	2835	0
15	20230706	193400	138025160	2835	2835	2835	2835	0
16	20230706	193300	138025160	2835	2835	2835	2835	0
17	20230706	193200	138025160	2835	2835	2835	2835	0
18	20230706	193100	138025160	2835	2835	2835	2835	0
19	20230706	193000	138025160	2835	2835	2835	2835	0
20	20230706	192900	138025160	2835	2835	2835	2835	0
21	20230706	192800	138025160	2835	2835	2835	2835	0
22	20230706	192700	138025160	2835	2835	2835	2835	0
23	20230706	192600	138025160	2835	2835	2835	2835	0
24	20230706	192500	138025160	2835	2835	2835	2835	0
25	20230706	192400	138025160	2835	2835	2835	2835	0
26	20230706	192300	138025160	2835	2835	2835	2835	0
27	20230706	192200	138025160	2835	2835	2835	2835	0
28	20230706	192100	138025160	2835	2835	2835	2835	0
29	20230706	192000	138025160	2835	2835	2835	2835	0
30	20230706	191900	138025160	2835	2835	2835	2835	0
31	20230706	191800	138025160	2835	2835	2835	2835	0
32	20230706	191700	138025160	2835	2835	2835	2835	1049
33	20230706	191600	138025160	2835	2835	2835	2835	0
34	20230706	191500	138025160	2835	2835	2835	2835	0
35	20230706	191400	138025160	2835	2835	2835	2835	0
36	20230706	191300	138025160	2835	2835	2835	2835	0
37	20230706	191200	138025160	2835	2835	2835	2835	0
38	20230706	191100	138025160	2835	2835	2835	2835	0
39	20230706	191000	138025160	2835	2835	2835	2835	0
40	20230706	190900	138025160	2835	2835	2835	2835	0
41	20230706	190800	138025160	2835	2835	2835	2835	0
42	20230706	190700	138025160	2835	2835	2835	2835	0
43	20230706	190600	138025160	2835	2835	2835	2835	0
44	20230706	190500	138025160	2835	2835	2835	2835	0
45	20230706	190400	138025160	2835	2835	2835	2835	0
46	20230706	190300	138025160	2835	2835	2835	2835	0
47	20230706	190200	138025160	2835	2835	2835	2835	0
48	20230706	190100	138025160	2835	2835	2835	2835	0
49	20230706	190000	138025160	2835	2835	2835	2835	0
50	20230706	185900	138025160	2835	2835	2835	2835	0
51	20230706	185800	138025160	2835	2835	2835	2835	0
52	20230706	185700	138025160	2835	2835	2835	2835	0
53	20230706	185600	138025160	2835	2835	2835	2835	0
54	20230706	185500	138025160	2835	2835	2835	2835	0
55	20230706	185400	138025160	2835	2835	2835	2835	0
56	20230706	185300	138025160	2835	2835	2835	2835	0
57	20230706	185200	138025160	2835	2835	2835	2835	0
58	20230706	185100	138025160	2835	2835	2835	2835	0
59	20230706	185000	138025160	2835	2835	2835	2835	0
60	20230706	184900	138025160	2835	2835	2835	2835	0
61	20230706	184800	138025160	2835	2835	2835	2835	0
62	20230706	184700	138025160	2835	2835	2835	2835	1049
63	20230706	184600	138025160	2835	2835	2835	2835	0
64	20230706	184500	138025160	2835	2835	2835	2835	0
65	20230706	184400	138025160	2835	2835	2835	2835	0
66	20230706	184300	138025160	2835	2835	2835	2835	0
67	20230706	184200	138025160	2835	2835	2835	2835	0
68	20230706	184100	138025160	2835	2835	2835	2835	0
69	20230706	184000	138025160	2835	2835	2835	2835	0
70	20230706	183900	138025160	2835	2835	2835	2835	0
71	20230706	183800	138025160	2835	2835	2835	2835	0
72	20230706	183700	138025160	2835	2835	2835	2835	0
73	20230706	183600	138025160	2835	2835	2835	2835	0
74	20230706	183500	138025160	2835	2835	2835	2835	0
75	20230706	183400	138025160	2835	2835	2835	2835	0
76	20230706	183300	138025160	2835	2835	2835	2835	0
77	20230706	183200	138025160	2835	2835	2835	2835	0
78	20230706	183100	138025160	2835	2835	2835	2835	0
79	20230706	183000	138025160	2835	2835	2835	2835	0
80	20230706	182900	138025160	2835	2835	2835	2835	0
81	20230706	182800	138025160	2835	2835	2835	2835	0
82	20230706	182700	138025160	2835	2835	2835	2835	0
83	20230706	182600	138025160	2835	2835	2835	2835	0
84	20230706	182500	138025160	2835	2835	2835	2835	0
85	20230706	182400	138025160	2835	2835	2835	2835	0
86	20230706	182300	138025160	2835	2835	2835	2835	0
87	20230706	182200	138025160	2835	2835	2835	2835	0
88	20230706	182100	138025160	2835	2835	2835	2835	0
89	20230706	182000	138025160	2835	2835	2835	2835	0
90	20230706	181900	138025160	2835	2835	2835	2835	0
91	20230706	181800	138025160	2835	2835	2835	2835	0
92	20230706	181700	138025160	2835	2835	2835	2835	1049
93	20230706	181600	138025160	2835	2835	2835	2835	0
94	20230706	181500	138025160	2835	2835	2835	2835	0
95	20230706	181400	138025160	2835	2835	2835	2835	0
96	20230706	181300	138025160	2835	2835	2835	2835	0
97	20230706	181200	138025160	2835	2835	2835	2835	0
98	20230706	181100	138025160	2835	2835	2835	2835	0
99	20230706	181000	138025160	2835	2835	2835	2835	0
100	20230706	180900	138025160	2835	2835	2835	2835	0
101	20230706	180800	138025160	2835	2835	2835	2835	0
102	20230706	180700	138025160	2835	2835	2835	2835	0
103	20230706	180600	138025160	2835	2835	2835	2835	0
104	20230706	180500	138025160	2835	2835	2835	2835	0
105	20230706	180400	138025160	2835	2835	2835	2835	0
106	20230706	180300	138025160	2835	2835	2835	2835	0
107	20230706	180200	138025160	2835	2835	2835	2835	0
108	20230706	180100	138025160	2835	2835	2835	2835	0
109	20230706	180000	138025160	2835	2835	2835	2835	0
110	20230706	175900	138025160	2835	2835	2835	2835	0
111	20230706	175800	138025160	2835	2835	2835	2835	0
112	20230706	175700	138025160	2835	2835	2835	2835	0
113	20230706	175600	138025160	2835	2835	2835	2835	0
114	20230706	175500	138025160	2835	2835	2835	2835	0
115	20230706	175400	138025160	2835	2835	2835	2835	0
116	20230706	175300	138025160	2835	2835	2835	2835	0
117	20230706	175200	138025160	2835	2835	2835	2835	0
118	20230706	175100	138025160	2835	2835	2835	2835	0
119	20230706	175000	138025160	2835	2835	2835	2835	0
120	20230706	174900	138025160	2835	2835	2835	2835	0
121	20230706	174800	138025160	2835	2835	2835	2835	0
122	20230706	174700	138025160	2835	2835	2835	2835	1049
123	20230706	174600	138025160	2835	2835	2835	2835	0
124	20230706	174500	138025160	2835	2835	2835	2835	0
125	20230706	174400	138025160	2835	2835	2835	2835	0
126	20230706	174300	138025160	2835	2835	2835	2835	0
127	20230706	174200	138025160	2835	2835	2835	2835	0
128	20230706	174100	138025160	2835	2835	2835	2835	0
129	20230706	174000	138025160	2835	2835	2835	2835	0
130	20230706	173900	138025160	2835	2835	2835	2835	0
131	20230706	173800	138025160	2835	2835	2835	2835	0
132	20230706	173700	138025160	2835	2835	2835	2835	0
133	20230706	173600	138025160	2835	2835	2835	2835	0
134	20230706	173500	138025160	2835	2835	2835	2835	0
135	20230706	173400	138025160	2835	2835	2835	2835	0
136	20230706	173300	138025160	2835	2835	2835	2835	0
137	20230706	173200	138025160	2835	2835	2835	2835	0
138	20230706	173100	138025160	2835	2835	2835	2835	0
139	20230706	173000	138025160	2835	2835	2835	2835	0
140	20230706	172900	138025160	2835	2835	2835	2835	0
141	20230706	172800	138025160	2835	2835	2835	2835	0
142	20230706	172700	138025160	2835	2835	2835	2835	0
143	20230706	172600	138025160	2835	2835	2835	2835	0
144	20230706	172500	138025160	2835	2835	2835	2835	0
145	20230706	172400	138025160	2835	2835	2835	2835	0
146	20230706	172300	138025160	2835	2835	2835	2835	0
147	20230706	172200	138025160	2835	2835	2835	2835	0
148	20230706	172100	138025160	2835	2835	2835	2835	0
149	20230706	172000	138025160	2835	2835	2835	2835	0
150	20230706	171900	138025160	2835	2835	2835	2835	0
151	20230706	171800	138025160	2835	2835	2835	2835	0
152	20230706	171700	138025160	2835	2835	2835	2835	1049
153	20230706	171600	138025160	2835	2835	2835	2835	0
154	20230706	171500	138025160	2835	2835	2835	2835	0
155	20230706	171400	138025160	2835	2835	2835	2835	0
156	20230706	171300	138025160	2835	2835	2835	2835	0
157	20230706	171200	138025160	2835	2835	2835	2835	0
158	20230706	171100	138025160	2835	2835	2835	2835	0
159	20230706	171000	138025160	2835	2835	2835	2835	0
160	20230706	170900	138025160	2835	2835	2835	2835	0
161	20230706	170800	138025160	2835	2835	2835	2835	0
162	20230706	170700	138025160	2835	2835	2835	2835	0
163	20230706	170600	138025160	2835	2835	2835	2835	0
164	20230706	170500	138025160	2835	2835	2835	2835	0
165	20230706	170400	138025160	2835	2835	2835	2835	0
166	20230706	170300	138025160	2835	2835	2835	2835	0
167	20230706	170200	138025160	2835	2835	2835	2835	0
168	20230706	170100	138025160	2835	2835	2835	2835	0
169	20230706	170000	138025160	2835	2835	2835	2835	0
170	20230706	165900	138025160	2835	2835	2835	2835	0
171	20230706	165800	138025160	2835	2835	2835	2835	0
172	20230706	165700	138025160	2835	2835	2835	2835	0
173	20230706	165600	138025160	2835	2835	2835	2835	0
174	20230706	165500	138025160	2835	2835	2835	2835	0
175	20230706	165400	138025160	2835	2835	2835	2835	0
176	20230706	165300	138025160	2835	2835	2835	2835	0
177	20230706	165200	138025160	2835	2835	2835	2835	0
178	20230706	165100	138025160	2835	2835	2835	2835	0
179	20230706	165000	138025160	2835	2835	2835	2835	0
180	20230706	164900	138025160	2835	2835	2835	2835	0
181	20230706	164800	138025160	2835	2835	2835	2835	0
182	20230706	164700	138025160	2835	2835	2835	2835	1049
183	20230706	164600	138025160	2835	2835	2835	2835	0
184	20230706	164500	138025160	2835	2835	2835	2835	0
185	20230706	164400	138025160	2835	2835	2835	2835	0
186	20230706	164300	138025160	2835	2835	2835	2835	0
187	20230706	164200	138025160	2835	2835	2835	2835	0
188	20230706	164100	138025160	2835	2835	2835	2835	0
189	20230706	164000	138025160	2835	2835	2835	2835	0
190	20230706	163900	138025160	2835	2835	2835	2835	0
191	20230706	163800	138025160	2835	2835	2835	2835	0
192	20230706	163700	138025160	2835	2835	2835	2835	0
193	20230706	163600	138025160	2835	2835	2835	2835	0
194	20230706	163500	138025160	2835	2835	2835	2835	0
195	20230706	163400	138025160	2835	2835	2835	2835	0
196	20230706	163300	138025160	2835	2835	2835	2835	0
197	20230706	163200	138025160	2835	2835	2835	2835	0
198	20230706	163100	138025160	2835	2835	2835	2835	0
199	20230706	163000	138025160	2835	2835	2835	2835	0
200	20230706	162900	138025160	2835	2835	2835	2835	0
201	20230706	162800	138025160	2835	2835	2835	2835	0
202	20230706	162700	138025160	2835	2835	2835	2835	0
203	20230706	162600	138025160	2835	2835	2835	2835	0
204	20230706	162500	138025160	2835	2835	2835	2835	0
205	20230706	162400	138025160	2835	2835	2835	2835	0
206	20230706	162300	138025160	2835	2835	2835	2835	0
207	20230706	162200	138025160	2835	2835	2835	2835	0
208	20230706	162100	138025160	2835	2835	2835	2835	0
209	20230706	162000	138025160	2835	2835	2835	2835	0
210	20230706	161900	138025160	2835	2835	2835	2835	0
211	20230706	161800	138025160	2835	2835	2835	2835	0
212	20230706	161700	138025160	2835	2835	2835	2835	1049
213	20230706	161600	138025160	2835	2835	2835	2835	0
214	20230706	161500	138025160	2835	2835	2835	2835	0
215	20230706	161400	138025160	2835	2835	2835	2835	0
216	20230706	161300	138025160	2835	2835	2835	2835	0
217	20230706	161200	138025160	2835	2835	2835	2835	0
218	20230706	161100	138025160	2835	2835	2835	2835	0
219	20230706	161000	138025160	2835	2835	2835	2835	0
220	20230706	160900	138025160	2835	2835	2835	2835	0
221	20230706	160800	138025160	2835	2835	2835	2835	0
222	20230706	160700	138025160	2835	2835	2835	2835	0
223	20230706	160600	138025160	2835	2835	2835	2835	0
224	20230706	160500	138025160	2835	2835	2835	2835	0
225	20230706	160400	138025160	2835	2835	2835	2835	0
226	20230706	160300	138025160	2835	2835	2835	2835	0
227	20230706	160200	138025160	2835	2835	2835	2835	0
228	20230706	160100	138025160	2835	2835	2835	2835	0
229	20230706	160000	138025160	2835	2835	2835	2835	0
230	20230706	155900	138025160	2835	2835	2835	2835	0
231	20230706	155800	138025160	2835	2835	2835	2835	0
232	20230706	155700	138025160	2835	2835	2835	2835	0
233	20230706	155600	138025160	2835	2835	2835	2835	0
234	20230706	155500	138025160	2835	2835	2835	2835	0
235	20230706	155400	138025160	2835	2835	2835	2835	0
236	20230706	155300	138025160	2835	2835	2835	2835	0
237	20230706	155200	138025160	2835	2835	2835	2835	0
238	20230706	155100	138025160	2835	2835	2835	2835	0
239	20230706	155000	138025160	2835	2835	2835	2835	0
240	20230706	154900	138025160	2835	2835	2835	2835	0
241	20230706	154800	138025160	2835	2835	2835	2835	0
242	20230706	154700	138025160	2835	2835	2835	2835	1049
243	20230706	154600	138025160	2835	2835	2835	2835	0
244	20230706	154500	138025160	2835	2835	2835	2835	0
245	20230706	154400	138025160	2835	2835	2835	2835	0
246	20230706	154300	138025160	2835	2835	2835	2835	0
247	20230706	154200	138025160	2835	2835	2835	2835	0
248	20230706	154100	138025160	2835	2835	2835	2835	0
249	20230706	154000	138025160	2835	2835	2835	2835	0
250	20230706	153900	138025160	2835	2835	2835	2835	0
251	20230706	153800	138025160	2835	2835	2835	2835	0
252	20230706	153700	138025160	2835	2835	2835	2835	0
253	20230706	153600	138025160	2835	2835	2835	2835	0
254	20230706	153500	138025160	2835	2835	2835	2835	0
255	20230706	153400	138025160	2835	2835	2835	2835	0
256	20230706	153300	138025160	2835	2835	2835	2835	0
257	20230706	153200	138025160	2835	2835	2835	2835	0
258	20230706	153100	138025160	2835	2835	2835	2835	0
259	20230706	153000	138025160	2835	2835	2835	2835	1049
260	20230706	152900	135051245	2835	2835	2835	2835	0
261	20230706	152800	135051245	2835	2835	2835	2835	0
262	20230706	152700	135051245	2835	2835	2835	2835	0
263	20230706	152600	135051245	2835	2835	2835	2835	0
264	20230706	152500	135051245	2835	2835	2835	2835	0
265	20230706	152400	135051245	2835	2835	2835	2835	0
266	20230706	152300	135051245	2835	2835	2835	2835	0
267	20230706	152200	135051245	2835	2835	2835	2835	0
268	20230706	152100	135051245	2835	2835	2835	2835	0
269	20230706	152000	135051245	2835	2835	2835	2835	0
270	20230706	151900	135051245	2835	2810	2835	2795	824
271	20230706	151800	132736755	2810	2810	2810	2810	0
272	20230706	151700	132736755	2810	2810	2810	2810	0
273	20230706	151600	132736755	2810	2810	2810	2810	0
274	20230706	151500	132736755	2810	2810	2810	2810	0
275	20230706	151400	132736755	2810	2810	2810	2810	1
276	20230706	151300	132733945	2800	2800	2800	2800	0
277	20230706	151200	132733945	2800	2800	2800	2800	0
278	20230706	151100	132733945	2800	2800	2800	2800	50
279	20230706	151000	132593945	2795	2795	2795	2795	0
280	20230706	150900	132593945	2795	2800	2800	2795	700
281	20230706	150800	130637210	2800	2800	2800	2800	1
282	20230706	150700	130634410	2800	2800	2800	2800	1000
283	20230706	150600	127834410	2805	2805	2805	2805	0
284	20230706	150500	127834410	2805	2805	2805	2805	40
285	20230706	150400	127722210	2805	2805	2805	2805	50
286	20230706	150300	127581960	2800	2800	2800	2800	0
287	20230706	150200	127581960	2800	2810	2810	2800	155
288	20230706	150100	127147310	2805	2805	2805	2805	0
289	20230706	150000	127147310	2805	2805	2805	2805	0
290	20230706	145900	127147310	2805	2810	2810	2805	949
291	20230706	145800	124482540	2810	2810	2810	2810	0
292	20230706	145700	124482540	2810	2810	2810	2810	0
293	20230706	145600	124482540	2810	2810	2810	2810	0
294	20230706	145500	124482540	2810	2830	2835	2810	1504
295	20230706	145400	120250960	2820	2820	2820	2820	0
296	20230706	145300	120250960	2820	2820	2820	2820	0
297	20230706	145200	120250960	2820	2820	2820	2820	0
298	20230706	145100	120250960	2820	2820	2820	2820	0
299	20230706	145000	120250960	2820	2820	2820	2820	0
300	20230706	144900	120250960	2820	2820	2820	2820	1000
301	20230706	144800	117430960	2820	2820	2820	2820	0
302	20230706	144700	117430960	2820	2825	2825	2820	55
303	20230706	144600	117275830	2820	2820	2820	2820	0
304	20230706	144500	117275830	2820	2820	2820	2820	0
305	20230706	144400	117275830	2820	2820	2820	2820	0
306	20230706	144300	117275830	2820	2820	2820	2820	0
307	20230706	144200	117275830	2820	2820	2820	2820	0
308	20230706	144100	117275830	2820	2820	2820	2820	0
309	20230706	144000	117275830	2820	2820	2820	2820	0
310	20230706	143900	117275830	2820	2820	2820	2820	0
311	20230706	143800	117275830	2820	2820	2820	2820	0
312	20230706	143700	117275830	2820	2820	2820	2820	1
313	20230706	143600	117273010	2820	2820	2820	2820	0
314	20230706	143500	117273010	2820	2820	2820	2820	0
315	20230706	143400	117273010	2820	2820	2820	2820	0
316	20230706	143300	117273010	2820	2820	2820	2820	500
317	20230706	143200	115863010	2820	2820	2820	2820	0
318	20230706	143100	115863010	2820	2820	2820	2820	200
319	20230706	143000	115299010	2820	2820	2820	2820	0
320	20230706	142900	115299010	2820	2820	2820	2820	192
321	20230706	142800	114757570	2820	2825	2825	2820	50
322	20230706	142700	114616520	2825	2825	2825	2825	0
323	20230706	142600	114616520	2825	2825	2825	2825	0
324	20230706	142500	114616520	2825	2825	2825	2825	0
325	20230706	142400	114616520	2825	2825	2825	2825	0
326	20230706	142300	114616520	2825	2825	2825	2825	1
327	20230706	142200	114613695	2825	2825	2825	2825	5
328	20230706	142100	114599570	2825	2825	2825	2825	0
329	20230706	142000	114599570	2825	2825	2825	2825	0
330	20230706	141900	114599570	2825	2825	2825	2825	0
331	20230706	141800	114599570	2825	2825	2825	2825	0
332	20230706	141700	114599570	2825	2825	2825	2825	0
333	20230706	141600	114599570	2825	2825	2825	2825	0
334	20230706	141500	114599570	2825	2825	2825	2825	0
335	20230706	141400	114599570	2825	2825	2825	2825	10
336	20230706	141300	114571320	2825	2825	2825	2825	0
337	20230706	141200	114571320	2825	2825	2825	2825	324
338	20230706	141100	113656020	2825	2825	2825	2825	11
339	20230706	141000	113624945	2805	2805	2805	2805	0
340	20230706	140900	113624945	2805	2805	2805	2805	0
341	20230706	140800	113624945	2805	2805	2805	2805	1
342	20230706	140700	113622140	2800	2800	2800	2800	0
343	20230706	140600	113622140	2800	2800	2800	2800	0
344	20230706	140500	113622140	2800	2815	2815	2800	4000
345	20230706	140400	102407180	2830	2830	2830	2830	0
346	20230706	140300	102407180	2830	2820	2830	2820	11
347	20230706	140200	102376060	2820	2820	2820	2820	0
348	20230706	140100	102376060	2820	2820	2820	2820	0
349	20230706	140000	102376060	2820	2820	2820	2820	0
350	20230706	135900	102376060	2820	2820	2820	2820	217
351	20230706	135800	101764120	2820	2820	2820	2820	0
352	20230706	135700	101764120	2820	2820	2820	2820	0
353	20230706	135600	101764120	2820	2820	2820	2820	0
354	20230706	135500	101764120	2820	2820	2820	2820	0
355	20230706	135400	101764120	2820	2820	2820	2820	2000
356	20230706	135300	96124120	2820	2820	2820	2820	0
357	20230706	135200	96124120	2820	2820	2820	2820	0
358	20230706	135100	96124120	2820	2820	2820	2820	0
359	20230706	135000	96124120	2820	2820	2820	2820	0
360	20230706	134900	96124120	2820	2820	2820	2820	0
361	20230706	134800	96124120	2820	2815	2820	2815	177
362	20230706	134700	95625350	2810	2810	2810	2810	7
363	20230706	134600	95605680	2800	2800	2800	2800	0
364	20230706	134500	95605680	2800	2800	2800	2800	0
365	20230706	134400	95605680	2800	2800	2800	2800	0
366	20230706	134300	95605680	2800	2800	2800	2800	0
367	20230706	134200	95605680	2800	2800	2800	2800	0
368	20230706	134100	95605680	2800	2800	2800	2800	1
369	20230706	134000	95602880	2800	2805	2805	2800	391
370	20230706	133900	94506970	2815	2815	2815	2815	0
371	20230706	133800	94506970	2815	2815	2815	2815	0
372	20230706	133700	94506970	2815	2815	2815	2815	15
373	20230706	133600	94464745	2805	2805	2805	2805	0
374	20230706	133500	94464745	2805	2805	2805	2805	0
375	20230706	133400	94464745	2805	2805	2805	2805	0
376	20230706	133300	94464745	2805	2805	2805	2805	0
377	20230706	133200	94464745	2805	2805	2805	2805	76
378	20230706	133100	94251565	2805	2805	2805	2805	0
379	20230706	133000	94251565	2805	2805	2805	2805	0
380	20230706	132900	94251565	2805	2805	2805	2805	0
381	20230706	132800	94251565	2805	2805	2805	2805	50
382	20230706	132700	94111315	2805	2805	2805	2805	100
383	20230706	132600	93830815	2805	2805	2805	2805	0
384	20230706	132500	93830815	2805	2805	2805	2805	270
385	20230706	132400	93073465	2805	2800	2805	2800	463
386	20230706	132300	91777025	2800	2800	2800	2800	0
387	20230706	132200	91777025	2800	2800	2800	2800	0
388	20230706	132100	91777025	2800	2805	2805	2800	285
389	20230706	132000	90979020	2805	2805	2805	2805	0
390	20230706	131900	90979020	2805	2805	2805	2805	1000
391	20230706	131800	88174020	2810	2815	2815	2810	51
392	20230706	131700	88030640	2810	2815	2815	2810	690
393	20230706	131600	86091615	2815	2815	2815	2815	0
394	20230706	131500	86091615	2815	2815	2815	2815	400
395	20230706	131400	84965615	2835	2835	2835	2835	1
396	20230706	131300	84962780	2820	2820	2820	2820	0
397	20230706	131200	84962780	2820	2820	2820	2820	0
398	20230706	131100	84962780	2820	2820	2820	2820	1000
399	20230706	131000	82142780	2815	2815	2815	2815	0
400	20230706	130900	82142780	2815	2815	2815	2815	0
401	20230706	130800	82142780	2815	2815	2815	2815	0
402	20230706	130700	82142780	2815	2815	2815	2815	8
403	20230706	130600	82120260	2815	2815	2815	2815	600
404	20230706	130500	80431260	2810	2810	2810	2810	0
405	20230706	130400	80431260	2810	2810	2810	2810	0
406	20230706	130300	80431260	2810	2810	2810	2810	0
407	20230706	130200	80431260	2810	2810	2810	2810	0
408	20230706	130100	80431260	2810	2810	2810	2810	0
409	20230706	130000	80431260	2810	2810	2810	2810	0
410	20230706	125900	80431260	2810	2820	2820	2810	3181
411	20230706	125800	71477715	2835	2835	2835	2835	0
412	20230706	125700	71477715	2835	2835	2835	2835	0
413	20230706	125600	71477715	2835	2835	2835	2835	0
414	20230706	125500	71477715	2835	2835	2835	2835	50
415	20230706	125400	71335965	2820	2820	2820	2820	0
416	20230706	125300	71335965	2820	2820	2820	2820	0
417	20230706	125200	71335965	2820	2820	2820	2820	0
418	20230706	125100	71335965	2820	2820	2820	2820	0
419	20230706	125000	71335965	2820	2820	2820	2820	0
420	20230706	124900	71335965	2820	2820	2820	2820	0
421	20230706	124800	71335965	2820	2820	2820	2820	0
422	20230706	124700	71335965	2820	2820	2820	2820	1398
423	20230706	124600	67393605	2820	2820	2820	2820	0
424	20230706	124500	67393605	2820	2820	2820	2820	0
425	20230706	124400	67393605	2820	2820	2820	2820	0
426	20230706	124300	67393605	2820	2820	2820	2820	0
427	20230706	124200	67393605	2820	2825	2825	2820	1400
428	20230706	124100	63442520	2825	2825	2825	2825	309
429	20230706	124000	62569595	2825	2825	2825	2825	0
430	20230706	123900	62569595	2825	2825	2825	2825	0
431	20230706	123800	62569595	2825	2825	2825	2825	0
432	20230706	123700	62569595	2825	2830	2830	2825	25
433	20230706	123600	62498965	2825	2825	2825	2825	0
434	20230706	123500	62498965	2825	2825	2825	2825	0
435	20230706	123400	62498965	2825	2825	2825	2825	0
436	20230706	123300	62498965	2825	2825	2825	2825	8
437	20230706	123200	62476365	2825	2825	2825	2825	0
438	20230706	123100	62476365	2825	2825	2825	2825	0
439	20230706	123000	62476365	2825	2825	2825	2825	0
440	20230706	122900	62476365	2825	2825	2825	2825	0
441	20230706	122800	62476365	2825	2830	2830	2825	48
442	20230706	122700	62340665	2830	2830	2830	2830	0
443	20230706	122600	62340665	2830	2830	2830	2830	0
444	20230706	122500	62340665	2830	2835	2835	2830	920
445	20230706	122400	59737060	2835	2835	2835	2835	0
446	20230706	122300	59737060	2835	2835	2835	2835	0
447	20230706	122200	59737060	2835	2835	2835	2835	0
448	20230706	122100	59737060	2835	2835	2835	2835	0
449	20230706	122000	59737060	2835	2835	2835	2835	0
450	20230706	121900	59737060	2835	2835	2835	2835	0
451	20230706	121800	59737060	2835	2835	2835	2835	1
452	20230706	121700	59734225	2835	2835	2835	2835	100
453	20230706	121600	59450725	2835	2835	2835	2835	148
454	20230706	121500	59031145	2835	2835	2835	2835	0
455	20230706	121400	59031145	2835	2835	2835	2835	2
456	20230706	121300	59025475	2830	2830	2830	2830	0
457	20230706	121200	59025475	2830	2830	2830	2830	0
458	20230706	121100	59025475	2830	2830	2830	2830	0
459	20230706	121000	59025475	2830	2830	2830	2830	0
460	20230706	120900	59025475	2830	2830	2830	2830	0
461	20230706	120800	59025475	2830	2830	2830	2830	0
462	20230706	120700	59025475	2830	2830	2830	2830	0
463	20230706	120600	59025475	2830	2830	2830	2830	0
464	20230706	120500	59025475	2830	2830	2830	2830	0
465	20230706	120400	59025475	2830	2830	2830	2830	0
466	20230706	120300	59025475	2830	2830	2830	2830	0
467	20230706	120200	59025475	2830	2830	2830	2830	0
468	20230706	120100	59025475	2830	2830	2830	2830	0
469	20230706	120000	59025475	2830	2830	2830	2830	0
470	20230706	115900	59025475	2830	2830	2830	2830	0
471	20230706	115800	59025475	2830	2830	2830	2830	0
472	20230706	115700	59025475	2830	2830	2830	2830	0
473	20230706	115600	59025475	2830	2830	2830	2830	0
474	20230706	115500	59025475	2830	2830	2830	2830	0
475	20230706	115400	59025475	2830	2830	2830	2830	0
476	20230706	115300	59025475	2830	2830	2830	2830	70
477	20230706	115200	58827375	2830	2830	2830	2830	0
478	20230706	115100	58827375	2830	2830	2830	2830	0
479	20230706	115000	58827375	2830	2830	2830	2830	0
480	20230706	114900	58827375	2830	2830	2830	2830	0
481	20230706	114800	58827375	2830	2830	2830	2830	0
482	20230706	114700	58827375	2830	2830	2830	2830	0
483	20230706	114600	58827375	2830	2830	2830	2830	0
484	20230706	114500	58827375	2830	2830	2830	2830	0
485	20230706	114400	58827375	2830	2830	2830	2830	0
486	20230706	114300	58827375	2830	2830	2830	2830	0
487	20230706	114200	58827375	2830	2830	2830	2830	117
488	20230706	114100	58496265	2830	2830	2830	2830	0
489	20230706	114000	58496265	2830	2830	2830	2830	0
490	20230706	113900	58496265	2830	2830	2830	2830	60
491	20230706	113800	58326465	2825	2825	2825	2825	0
492	20230706	113700	58326465	2825	2825	2825	2825	0
493	20230706	113600	58326465	2825	2825	2825	2825	0
494	20230706	113500	58326465	2825	2825	2825	2825	0
495	20230706	113400	58326465	2825	2840	2840	2825	914
496	20230706	113300	55739215	2845	2845	2845	2845	0
497	20230706	113200	55739215	2845	2845	2845	2845	0
498	20230706	113100	55739215	2845	2845	2845	2845	0
499	20230706	113000	55739215	2845	2845	2845	2845	0
500	20230706	112900	55739215	2845	2845	2845	2845	0
501	20230706	112800	55739215	2845	2845	2845	2845	0
502	20230706	112700	55739215	2845	2845	2845	2845	0
503	20230706	112600	55739215	2845	2845	2845	2845	0
504	20230706	112500	55739215	2845	2845	2845	2845	0
505	20230706	112400	55739215	2845	2845	2845	2845	207
506	20230706	112300	55150300	2845	2845	2845	2845	0
507	20230706	112200	55150300	2845	2845	2845	2845	0
508	20230706	112100	55150300	2845	2845	2845	2845	164
509	20230706	112000	54683720	2850	2850	2850	2850	0
510	20230706	111900	54683720	2850	2850	2850	2850	233
511	20230706	111800	54019670	2850	2850	2850	2850	0
512	20230706	111700	54019670	2850	2850	2850	2850	0
513	20230706	111600	54019670	2850	2850	2850	2850	0
514	20230706	111500	54019670	2850	2850	2850	2850	0
515	20230706	111400	54019670	2850	2850	2850	2850	0
516	20230706	111300	54019670	2850	2850	2850	2850	0
517	20230706	111200	54019670	2850	2850	2850	2850	0
518	20230706	111100	54019670	2850	2850	2850	2850	1
519	20230706	111000	54016820	2850	2845	2850	2845	204
520	20230706	110900	53436420	2850	2850	2850	2850	0
521	20230706	110800	53436420	2850	2850	2850	2850	0
522	20230706	110700	53436420	2850	2850	2850	2850	0
523	20230706	110600	53436420	2850	2850	2850	2850	0
524	20230706	110500	53436420	2850	2850	2850	2850	27
525	20230706	110400	53359470	2850	2850	2850	2850	1900
526	20230706	110300	47944470	2850	2850	2850	2850	0
527	20230706	110200	47944470	2850	2850	2850	2850	0
528	20230706	110100	47944470	2850	2850	2850	2850	0
529	20230706	110000	47944470	2850	2850	2850	2850	0
530	20230706	105900	47944470	2850	2850	2850	2850	0
531	20230706	105800	47944470	2850	2850	2850	2850	0
532	20230706	105700	47944470	2850	2850	2850	2850	0
533	20230706	105600	47944470	2850	2860	2860	2850	15
534	20230706	105500	47901590	2860	2860	2860	2860	0
535	20230706	105400	47901590	2860	2860	2860	2860	0
536	20230706	105300	47901590	2860	2860	2860	2860	0
537	20230706	105200	47901590	2860	2860	2860	2860	50
538	20230706	105100	47758590	2860	2860	2860	2860	0
539	20230706	105000	47758590	2860	2860	2860	2860	0
540	20230706	104900	47758590	2860	2860	2860	2860	1
541	20230706	104800	47755730	2850	2850	2850	2850	100
542	20230706	104700	47470730	2860	2855	2860	2855	211
543	20230706	104600	46867905	2855	2855	2855	2855	5
544	20230706	104500	46853630	2845	2845	2845	2845	0
545	20230706	104400	46853630	2845	2845	2845	2845	0
546	20230706	104300	46853630	2845	2845	2845	2845	1
547	20230706	104200	46850785	2845	2845	2845	2845	0
548	20230706	104100	46850785	2845	2845	2845	2845	0
549	20230706	104000	46850785	2845	2845	2845	2845	0
550	20230706	103900	46850785	2845	2845	2845	2845	0
551	20230706	103800	46850785	2845	2845	2845	2845	0
552	20230706	103700	46850785	2845	2845	2845	2845	0
553	20230706	103600	46850785	2845	2845	2845	2845	2
554	20230706	103500	46845095	2845	2850	2850	2845	64
555	20230706	103400	46662990	2855	2855	2855	2855	0
556	20230706	103300	46662990	2855	2855	2855	2855	3
557	20230706	103200	46654425	2855	2855	2855	2855	6
558	20230706	103100	46637295	2855	2855	2855	2855	0
559	20230706	103000	46637295	2855	2855	2855	2855	0
560	20230706	102900	46637295	2855	2860	2860	2855	6
561	20230706	102800	46620160	2860	2860	2860	2860	5
562	20230706	102700	46605860	2860	2860	2860	2860	0
563	20230706	102600	46605860	2860	2860	2860	2860	0
564	20230706	102500	46605860	2860	2860	2860	2860	0
565	20230706	102400	46605860	2860	2860	2860	2860	0
566	20230706	102300	46605860	2860	2860	2860	2860	0
567	20230706	102200	46605860	2860	2860	2860	2860	0
568	20230706	102100	46605860	2860	2860	2860	2860	1
569	20230706	102000	46603000	2860	2860	2860	2860	0
570	20230706	101900	46603000	2860	2860	2860	2860	10
571	20230706	101800	46574400	2840	2840	2840	2840	280
572	20230706	101700	45779200	2840	2840	2840	2840	1
573	20230706	101600	45776360	2840	2840	2840	2840	0
574	20230706	101500	45776360	2840	2845	2845	2840	440
575	20230706	101400	44526065	2860	2860	2860	2860	0
576	20230706	101300	44526065	2860	2860	2860	2860	0
577	20230706	101200	44526065	2860	2860	2860	2860	0
578	20230706	101100	44526065	2860	2850	2860	2850	29
579	20230706	101000	44443405	2850	2850	2850	2850	72
580	20230706	100900	44238205	2850	2850	2850	2850	200
581	20230706	100800	43668205	2850	2850	2850	2850	0
582	20230706	100700	43668205	2850	2850	2850	2850	49
583	20230706	100600	43528555	2850	2850	2850	2850	30
584	20230706	100500	43443055	2850	2850	2850	2850	1
585	20230706	100400	43440205	2850	2850	2850	2850	0
586	20230706	100300	43440205	2850	2850	2850	2850	209
587	20230706	100200	42844555	2850	2850	2850	2850	0
588	20230706	100100	42844555	2850	2850	2850	2850	0
589	20230706	100000	42844555	2850	2850	2850	2850	0
590	20230706	095900	42844555	2850	2850	2850	2850	0
591	20230706	095800	42844555	2850	2850	2850	2850	0
592	20230706	095700	42844555	2850	2850	2850	2850	0
593	20230706	095600	42844555	2850	2850	2850	2850	0
594	20230706	095500	42844555	2850	2850	2850	2850	0
595	20230706	095400	42844555	2850	2850	2850	2850	3
596	20230706	095300	42836005	2845	2845	2845	2845	2
597	20230706	095200	42830315	2845	2845	2845	2845	0
598	20230706	095100	42830315	2845	2845	2845	2845	3
599	20230706	095000	42821780	2845	2845	2845	2845	0
600	20230706	094900	42821780	2845	2845	2845	2845	0
601	20230706	094800	42821780	2845	2845	2845	2845	200
602	20230706	094700	42252780	2845	2845	2845	2845	3
603	20230706	094600	42244245	2845	2845	2845	2845	1
604	20230706	094500	42241400	2845	2845	2845	2845	0
605	20230706	094400	42241400	2845	2845	2845	2845	0
606	20230706	094300	42241400	2845	2845	2845	2845	1
607	20230706	094200	42238555	2840	2840	2840	2840	0
608	20230706	094100	42238555	2840	2840	2840	2840	0
609	20230706	094000	42238555	2840	2840	2840	2840	0
610	20230706	093900	42238555	2840	2840	2840	2840	0
611	20230706	093800	42238555	2840	2840	2840	2840	200
612	20230706	093700	41670555	2840	2840	2840	2840	50
613	20230706	093600	41528555	2825	2825	2825	2825	0
614	20230706	093500	41528555	2825	2825	2825	2825	0
615	20230706	093400	41528555	2825	2825	2825	2825	0
616	20230706	093300	41528555	2825	2825	2825	2825	60
617	20230706	093200	41359055	2840	2835	2840	2835	100
618	20230706	093100	41075305	2820	2825	2825	2820	50
619	20230706	093000	40934120	2820	2820	2820	2820	6
620	20230706	092900	40917200	2815	2815	2815	2815	393
621	20230706	092800	39810905	2820	2820	2820	2820	0
622	20230706	092700	39810905	2820	2830	2830	2820	506
623	20230706	092600	38383905	2835	2835	2835	2835	0
624	20230706	092500	38383905	2835	2835	2835	2835	1
625	20230706	092400	38381070	2835	2830	2835	2830	15
626	20230706	092300	38338600	2830	2830	2830	2830	150
627	20230706	092200	37914100	2830	2830	2830	2830	20
628	20230706	092100	37857500	2860	2825	2860	2825	1200
629	20230706	092000	34458735	2825	2825	2825	2825	17
630	20230706	091900	34410710	2830	2830	2830	2830	0
631	20230706	091800	34410710	2830	2830	2830	2830	0
632	20230706	091700	34410710	2830	2815	2830	2815	515
633	20230706	091600	32960610	2815	2815	2815	2815	51
634	20230706	091500	32817045	2815	2815	2815	2815	49
635	20230706	091400	32679110	2810	2810	2810	2810	426
636	20230706	091300	31482050	2815	2815	2815	2815	451
637	20230706	091200	30212485	2835	2835	2835	2835	24
638	20230706	091100	30144445	2835	2835	2835	2835	534
639	20230706	091000	28630555	2850	2850	2850	2850	0
640	20230706	090900	28630555	2850	2850	2850	2850	0
641	20230706	090800	28630555	2850	2850	2850	2850	0
642	20230706	090700	28630555	2850	2845	2850	2810	6404
643	20230706	090600	10424750	2850	2820	2850	2820	157
644	20230706	090500	9981210	2825	2825	2825	2825	132
645	20230706	090400	9608310	2835	2860	2860	2835	630
646	20230706	090300	7812345	2880	2880	2880	2880	0
647	20230706	090200	7812345	2880	2880	2880	2880	23
648	20230706	090100	7746105	2880	2880	2880	2880	1
649	20230706	090000	7743225	2880	2895	2895	2880	2675