KissMeData/032790/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	190700	93274425	2930	2930	2930	2930	67
3	20230711	190600	93274425	2930	2930	2930	2930	0
4	20230711	190500	93274425	2930	2930	2930	2930	0
5	20230711	190400	93274425	2930	2930	2930	2930	0
6	20230711	190300	93274425	2930	2930	2930	2930	0
7	20230711	190200	93274425	2930	2930	2930	2930	0
8	20230711	190100	93274425	2930	2930	2930	2930	0
9	20230711	190000	93274425	2930	2930	2930	2930	0
10	20230711	185900	93274425	2930	2930	2930	2930	0
11	20230711	185800	93274425	2930	2930	2930	2930	0
12	20230711	185700	93274425	2930	2930	2930	2930	0
13	20230711	185600	93274425	2930	2930	2930	2930	0
14	20230711	185500	93274425	2930	2930	2930	2930	0
15	20230711	185400	93274425	2930	2930	2930	2930	0
16	20230711	185300	93274425	2930	2930	2930	2930	0
17	20230711	185200	93274425	2930	2930	2930	2930	0
18	20230711	185100	93274425	2930	2930	2930	2930	0
19	20230711	185000	93274425	2930	2930	2930	2930	0
20	20230711	184900	93274425	2930	2930	2930	2930	0
21	20230711	184800	93274425	2930	2930	2930	2930	0
22	20230711	184700	93274425	2930	2930	2930	2930	0
23	20230711	184600	93274425	2930	2930	2930	2930	0
24	20230711	184500	93274425	2930	2930	2930	2930	0
25	20230711	184400	93274425	2930	2930	2930	2930	0
26	20230711	184300	93274425	2930	2930	2930	2930	0
27	20230711	184200	93274425	2930	2930	2930	2930	0
28	20230711	184100	93274425	2930	2930	2930	2930	0
29	20230711	184000	93274425	2930	2930	2930	2930	0
30	20230711	183900	93274425	2930	2930	2930	2930	0
31	20230711	183800	93274425	2930	2930	2930	2930	0
32	20230711	183700	93274425	2930	2930	2930	2930	67
33	20230711	183600	93274425	2930	2930	2930	2930	0
34	20230711	183500	93274425	2930	2930	2930	2930	0
35	20230711	183400	93274425	2930	2930	2930	2930	0
36	20230711	183300	93274425	2930	2930	2930	2930	0
37	20230711	183200	93274425	2930	2930	2930	2930	0
38	20230711	183100	93274425	2930	2930	2930	2930	0
39	20230711	183000	93274425	2930	2930	2930	2930	0
40	20230711	182900	93274425	2930	2930	2930	2930	0
41	20230711	182800	93274425	2930	2930	2930	2930	0
42	20230711	182700	93274425	2930	2930	2930	2930	0
43	20230711	182600	93274425	2930	2930	2930	2930	0
44	20230711	182500	93274425	2930	2930	2930	2930	0
45	20230711	182400	93274425	2930	2930	2930	2930	0
46	20230711	182300	93274425	2930	2930	2930	2930	0
47	20230711	182200	93274425	2930	2930	2930	2930	0
48	20230711	182100	93274425	2930	2930	2930	2930	0
49	20230711	182000	93274425	2930	2930	2930	2930	0
50	20230711	181900	93274425	2930	2930	2930	2930	0
51	20230711	181800	93274425	2930	2930	2930	2930	0
52	20230711	181700	93274425	2930	2930	2930	2930	0
53	20230711	181600	93274425	2930	2930	2930	2930	0
54	20230711	181500	93274425	2930	2930	2930	2930	0
55	20230711	181400	93274425	2930	2930	2930	2930	0
56	20230711	181300	93274425	2930	2930	2930	2930	0
57	20230711	181200	93274425	2930	2930	2930	2930	0
58	20230711	181100	93274425	2930	2930	2930	2930	0
59	20230711	181000	93274425	2930	2930	2930	2930	0
60	20230711	180900	93274425	2930	2930	2930	2930	0
61	20230711	180800	93274425	2930	2930	2930	2930	0
62	20230711	180700	93274425	2930	2930	2930	2930	67
63	20230711	180600	93274425	2930	2930	2930	2930	0
64	20230711	180500	93274425	2930	2930	2930	2930	0
65	20230711	180400	93274425	2930	2930	2930	2930	0
66	20230711	180300	93274425	2930	2930	2930	2930	0
67	20230711	180200	93274425	2930	2930	2930	2930	0
68	20230711	180100	93274425	2930	2930	2930	2930	0
69	20230711	180000	93274425	2930	2930	2930	2930	0
70	20230711	175900	93274425	2930	2930	2930	2930	0
71	20230711	175800	93274425	2930	2930	2930	2930	0
72	20230711	175700	93274425	2930	2930	2930	2930	0
73	20230711	175600	93274425	2930	2930	2930	2930	0
74	20230711	175500	93274425	2930	2930	2930	2930	0
75	20230711	175400	93274425	2930	2930	2930	2930	0
76	20230711	175300	93274425	2930	2930	2930	2930	0
77	20230711	175200	93274425	2930	2930	2930	2930	0
78	20230711	175100	93274425	2930	2930	2930	2930	0
79	20230711	175000	93274425	2930	2930	2930	2930	0
80	20230711	174900	93274425	2930	2930	2930	2930	0
81	20230711	174800	93274425	2930	2930	2930	2930	0
82	20230711	174700	93274425	2930	2930	2930	2930	0
83	20230711	174600	93274425	2930	2930	2930	2930	0
84	20230711	174500	93274425	2930	2930	2930	2930	0
85	20230711	174400	93274425	2930	2930	2930	2930	0
86	20230711	174300	93274425	2930	2930	2930	2930	0
87	20230711	174200	93274425	2930	2930	2930	2930	0
88	20230711	174100	93274425	2930	2930	2930	2930	0
89	20230711	174000	93274425	2930	2930	2930	2930	0
90	20230711	173900	93274425	2930	2930	2930	2930	0
91	20230711	173800	93274425	2930	2930	2930	2930	0
92	20230711	173700	93274425	2930	2930	2930	2930	67
93	20230711	173600	93274425	2930	2930	2930	2930	0
94	20230711	173500	93274425	2930	2930	2930	2930	0
95	20230711	173400	93274425	2930	2930	2930	2930	0
96	20230711	173300	93274425	2930	2930	2930	2930	0
97	20230711	173200	93274425	2930	2930	2930	2930	0
98	20230711	173100	93274425	2930	2930	2930	2930	0
99	20230711	173000	93274425	2930	2930	2930	2930	0
100	20230711	172900	93274425	2930	2930	2930	2930	0
101	20230711	172800	93274425	2930	2930	2930	2930	0
102	20230711	172700	93274425	2930	2930	2930	2930	0
103	20230711	172600	93274425	2930	2930	2930	2930	0
104	20230711	172500	93274425	2930	2930	2930	2930	0
105	20230711	172400	93274425	2930	2930	2930	2930	0
106	20230711	172300	93274425	2930	2930	2930	2930	0
107	20230711	172200	93274425	2930	2930	2930	2930	0
108	20230711	172100	93274425	2930	2930	2930	2930	0
109	20230711	172000	93274425	2930	2930	2930	2930	0
110	20230711	171900	93274425	2930	2930	2930	2930	0
111	20230711	171800	93274425	2930	2930	2930	2930	0
112	20230711	171700	93274425	2930	2930	2930	2930	0
113	20230711	171600	93274425	2930	2930	2930	2930	0
114	20230711	171500	93274425	2930	2930	2930	2930	0
115	20230711	171400	93274425	2930	2930	2930	2930	0
116	20230711	171300	93274425	2930	2930	2930	2930	0
117	20230711	171200	93274425	2930	2930	2930	2930	0
118	20230711	171100	93274425	2930	2930	2930	2930	0
119	20230711	171000	93274425	2930	2930	2930	2930	0
120	20230711	170900	93274425	2930	2930	2930	2930	0
121	20230711	170800	93274425	2930	2930	2930	2930	0
122	20230711	170700	93274425	2930	2930	2930	2930	67
123	20230711	170600	93274425	2930	2930	2930	2930	0
124	20230711	170500	93274425	2930	2930	2930	2930	0
125	20230711	170400	93274425	2930	2930	2930	2930	0
126	20230711	170300	93274425	2930	2930	2930	2930	0
127	20230711	170200	93274425	2930	2930	2930	2930	0
128	20230711	170100	93274425	2930	2930	2930	2930	0
129	20230711	170000	93274425	2930	2930	2930	2930	0
130	20230711	165900	93274425	2930	2930	2930	2930	0
131	20230711	165800	93274425	2930	2930	2930	2930	0
132	20230711	165700	93274425	2930	2930	2930	2930	0
133	20230711	165600	93274425	2930	2930	2930	2930	0
134	20230711	165500	93274425	2930	2930	2930	2930	0
135	20230711	165400	93274425	2930	2930	2930	2930	0
136	20230711	165300	93274425	2930	2930	2930	2930	0
137	20230711	165200	93274425	2930	2930	2930	2930	0
138	20230711	165100	93274425	2930	2930	2930	2930	0
139	20230711	165000	93274425	2930	2930	2930	2930	0
140	20230711	164900	93274425	2930	2930	2930	2930	0
141	20230711	164800	93274425	2930	2930	2930	2930	0
142	20230711	164700	93274425	2930	2930	2930	2930	0
143	20230711	164600	93274425	2930	2930	2930	2930	0
144	20230711	164500	93274425	2930	2930	2930	2930	0
145	20230711	164400	93274425	2930	2930	2930	2930	0
146	20230711	164300	93274425	2930	2930	2930	2930	0
147	20230711	164200	93274425	2930	2930	2930	2930	0
148	20230711	164100	93274425	2930	2930	2930	2930	0
149	20230711	164000	93274425	2930	2930	2930	2930	0
150	20230711	163900	93274425	2930	2930	2930	2930	0
151	20230711	163800	93274425	2930	2930	2930	2930	0
152	20230711	163700	93274425	2930	2930	2930	2930	67
153	20230711	163600	93274425	2930	2930	2930	2930	0
154	20230711	163500	93274425	2930	2930	2930	2930	0
155	20230711	163400	93274425	2930	2930	2930	2930	0
156	20230711	163300	93274425	2930	2930	2930	2930	0
157	20230711	163200	93274425	2930	2930	2930	2930	0
158	20230711	163100	93274425	2930	2930	2930	2930	0
159	20230711	163000	93274425	2930	2930	2930	2930	0
160	20230711	162900	93274425	2930	2930	2930	2930	0
161	20230711	162800	93274425	2930	2930	2930	2930	0
162	20230711	162700	93274425	2930	2930	2930	2930	0
163	20230711	162600	93274425	2930	2930	2930	2930	0
164	20230711	162500	93274425	2930	2930	2930	2930	0
165	20230711	162400	93274425	2930	2930	2930	2930	0
166	20230711	162300	93274425	2930	2930	2930	2930	0
167	20230711	162200	93274425	2930	2930	2930	2930	0
168	20230711	162100	93274425	2930	2930	2930	2930	0
169	20230711	162000	93274425	2930	2930	2930	2930	0
170	20230711	161900	93274425	2930	2930	2930	2930	0
171	20230711	161800	93274425	2930	2930	2930	2930	0
172	20230711	161700	93274425	2930	2930	2930	2930	0
173	20230711	161600	93274425	2930	2930	2930	2930	0
174	20230711	161500	93274425	2930	2930	2930	2930	0
175	20230711	161400	93274425	2930	2930	2930	2930	0
176	20230711	161300	93274425	2930	2930	2930	2930	0
177	20230711	161200	93274425	2930	2930	2930	2930	0
178	20230711	161100	93274425	2930	2930	2930	2930	0
179	20230711	161000	93274425	2930	2930	2930	2930	0
180	20230711	160900	93274425	2930	2930	2930	2930	0
181	20230711	160800	93274425	2930	2930	2930	2930	0
182	20230711	160700	93274425	2930	2930	2930	2930	67
183	20230711	160600	93274425	2930	2930	2930	2930	0
184	20230711	160500	93274425	2930	2930	2930	2930	0
185	20230711	160400	93274425	2930	2930	2930	2930	0
186	20230711	160300	93274425	2930	2930	2930	2930	0
187	20230711	160200	93274425	2930	2930	2930	2930	0
188	20230711	160100	93274425	2930	2930	2930	2930	0
189	20230711	160000	93274425	2930	2930	2930	2930	0
190	20230711	155900	93274425	2930	2930	2930	2930	0
191	20230711	155800	93274425	2930	2930	2930	2930	0
192	20230711	155700	93274425	2930	2930	2930	2930	0
193	20230711	155600	93274425	2930	2930	2930	2930	0
194	20230711	155500	93274425	2930	2930	2930	2930	0
195	20230711	155400	93274425	2930	2930	2930	2930	0
196	20230711	155300	93274425	2930	2930	2930	2930	0
197	20230711	155200	93274425	2930	2930	2930	2930	0
198	20230711	155100	93274425	2930	2930	2930	2930	0
199	20230711	155000	93274425	2930	2930	2930	2930	0
200	20230711	154900	93274425	2930	2930	2930	2930	0
201	20230711	154800	93274425	2930	2930	2930	2930	0
202	20230711	154700	93274425	2930	2930	2930	2930	0
203	20230711	154600	93274425	2930	2930	2930	2930	0
204	20230711	154500	93274425	2930	2930	2930	2930	0
205	20230711	154400	93274425	2930	2930	2930	2930	0
206	20230711	154300	93274425	2930	2930	2930	2930	0
207	20230711	154200	93274425	2930	2930	2930	2930	0
208	20230711	154100	93274425	2930	2930	2930	2930	0
209	20230711	154000	93274425	2930	2930	2930	2930	0
210	20230711	153900	93274425	2930	2930	2930	2930	0
211	20230711	153800	93274425	2930	2930	2930	2930	0
212	20230711	153700	93274425	2930	2930	2930	2930	67
213	20230711	153600	93274425	2930	2930	2930	2930	0
214	20230711	153500	93274425	2930	2930	2930	2930	0
215	20230711	153400	93274425	2930	2930	2930	2930	0
216	20230711	153300	93274425	2930	2930	2930	2930	0
217	20230711	153200	93274425	2930	2930	2930	2930	0
218	20230711	153100	93274425	2930	2930	2930	2930	0
219	20230711	153000	93274425	2930	2930	2930	2930	67
220	20230711	152900	93078115	2920	2920	2920	2920	0
221	20230711	152800	93078115	2920	2920	2920	2920	0
222	20230711	152700	93078115	2920	2920	2920	2920	0
223	20230711	152600	93078115	2920	2920	2920	2920	0
224	20230711	152500	93078115	2920	2920	2920	2920	0
225	20230711	152400	93078115	2920	2920	2920	2920	0
226	20230711	152300	93078115	2920	2920	2920	2920	0
227	20230711	152200	93078115	2920	2920	2920	2920	0
228	20230711	152100	93078115	2920	2920	2920	2920	0
229	20230711	152000	93078115	2920	2920	2920	2920	0
230	20230711	151900	93078115	2920	2910	2920	2900	394
231	20230711	151800	91933435	2920	2920	2920	2920	0
232	20230711	151700	91933435	2920	2920	2920	2920	0
233	20230711	151600	91933435	2920	2920	2920	2920	0
234	20230711	151500	91933435	2920	2920	2920	2920	0
235	20230711	151400	91933435	2920	2920	2920	2920	62
236	20230711	151300	91752395	2920	2920	2920	2920	36
237	20230711	151200	91647275	2920	2920	2920	2920	202
238	20230711	151100	91057435	2915	2915	2915	2915	0
239	20230711	151000	91057435	2915	2915	2915	2915	300
240	20230711	150900	90182935	2930	2930	2930	2930	0
241	20230711	150800	90182935	2930	2930	2930	2930	0
242	20230711	150700	90182935	2930	2930	2930	2930	0
243	20230711	150600	90182935	2930	2930	2930	2930	0
244	20230711	150500	90182935	2930	2930	2930	2930	0
245	20230711	150400	90182935	2930	2930	2930	2930	0
246	20230711	150300	90182935	2930	2930	2930	2930	5
247	20230711	150200	90168285	2930	2930	2930	2930	0
248	20230711	150100	90168285	2930	2930	2930	2930	0
249	20230711	150000	90168285	2930	2930	2930	2930	0
250	20230711	145900	90168285	2930	2930	2930	2930	0
251	20230711	145800	90168285	2930	2930	2930	2930	0
252	20230711	145700	90168285	2930	2930	2930	2930	0
253	20230711	145600	90168285	2930	2930	2930	2930	0
254	20230711	145500	90168285	2930	2930	2930	2930	200
255	20230711	145400	89582285	2915	2915	2915	2915	0
256	20230711	145300	89582285	2915	2915	2915	2915	200
257	20230711	145200	88999285	2915	2915	2915	2915	0
258	20230711	145100	88999285	2915	2915	2915	2915	0
259	20230711	145000	88999285	2915	2915	2915	2915	0
260	20230711	144900	88999285	2915	2915	2915	2915	0
261	20230711	144800	88999285	2915	2915	2915	2915	0
262	20230711	144700	88999285	2915	2915	2915	2915	500
263	20230711	144600	87541785	2915	2915	2915	2915	0
264	20230711	144500	87541785	2915	2915	2915	2915	0
265	20230711	144400	87541785	2915	2915	2915	2915	0
266	20230711	144300	87541785	2915	2915	2915	2915	0
267	20230711	144200	87541785	2915	2915	2915	2915	500
268	20230711	144100	86084285	2910	2910	2910	2910	0
269	20230711	144000	86084285	2910	2905	2910	2905	685
270	20230711	143900	84092110	2895	2900	2900	2895	1300
271	20230711	143800	80325120	2900	2900	2900	2900	0
272	20230711	143700	80325120	2900	2900	2900	2900	0
273	20230711	143600	80325120	2900	2900	2900	2900	0
274	20230711	143500	80325120	2900	2900	2900	2900	0
275	20230711	143400	80325120	2900	2900	2900	2900	0
276	20230711	143300	80325120	2900	2900	2900	2900	0
277	20230711	143200	80325120	2900	2900	2900	2900	0
278	20230711	143100	80325120	2900	2910	2910	2900	567
279	20230711	143000	78677760	2950	2950	2950	2950	0
280	20230711	142900	78677760	2950	2935	2950	2935	30
281	20230711	142800	78589410	2935	2935	2935	2935	0
282	20230711	142700	78589410	2935	2935	2935	2935	0
283	20230711	142600	78589410	2935	2935	2935	2935	0
284	20230711	142500	78589410	2935	2935	2935	2935	0
285	20230711	142400	78589410	2935	2935	2935	2935	0
286	20230711	142300	78589410	2935	2935	2935	2935	0
287	20230711	142200	78589410	2935	2935	2935	2935	0
288	20230711	142100	78589410	2935	2935	2935	2935	0
289	20230711	142000	78589410	2935	2935	2935	2935	0
290	20230711	141900	78589410	2935	2935	2935	2935	0
291	20230711	141800	78589410	2935	2935	2935	2935	0
292	20230711	141700	78589410	2935	2935	2935	2935	0
293	20230711	141600	78589410	2935	2935	2935	2935	0
294	20230711	141500	78589410	2935	2935	2935	2935	700
295	20230711	141400	76534910	2935	2935	2935	2935	0
296	20230711	141300	76534910	2935	2935	2935	2935	0
297	20230711	141200	76534910	2935	2935	2935	2935	0
298	20230711	141100	76534910	2935	2935	2935	2935	0
299	20230711	141000	76534910	2935	2935	2935	2935	0
300	20230711	140900	76534910	2935	2935	2935	2935	0
301	20230711	140800	76534910	2935	2935	2935	2935	0
302	20230711	140700	76534910	2935	2935	2935	2935	0
303	20230711	140600	76534910	2935	2935	2935	2935	0
304	20230711	140500	76534910	2935	2935	2935	2935	0
305	20230711	140400	76534910	2935	2935	2935	2935	1
306	20230711	140300	76531975	2890	2890	2890	2890	0
307	20230711	140200	76531975	2890	2890	2890	2890	0
308	20230711	140100	76531975	2890	2890	2890	2890	0
309	20230711	140000	76531975	2890	2890	2890	2890	0
310	20230711	135900	76531975	2890	2890	2890	2890	0
311	20230711	135800	76531975	2890	2920	2920	2890	800
312	20230711	135700	74213165	2920	2920	2920	2920	0
313	20230711	135600	74213165	2920	2920	2920	2920	0
314	20230711	135500	74213165	2920	2920	2920	2920	0
315	20230711	135400	74213165	2920	2920	2920	2920	0
316	20230711	135300	74213165	2920	2920	2920	2920	0
317	20230711	135200	74213165	2920	2920	2920	2920	0
318	20230711	135100	74213165	2920	2920	2920	2920	0
319	20230711	135000	74213165	2920	2920	2920	2920	0
320	20230711	134900	74213165	2920	2920	2920	2920	0
321	20230711	134800	74213165	2920	2920	2920	2920	0
322	20230711	134700	74213165	2920	2920	2920	2920	0
323	20230711	134600	74213165	2920	2920	2920	2920	0
324	20230711	134500	74213165	2920	2920	2920	2920	155
325	20230711	134400	73760565	2920	2925	2925	2920	1320
326	20230711	134300	69904460	2925	2925	2925	2925	0
327	20230711	134200	69904460	2925	2925	2925	2925	0
328	20230711	134100	69904460	2925	2925	2925	2925	0
329	20230711	134000	69904460	2925	2925	2925	2925	0
330	20230711	133900	69904460	2925	2925	2925	2925	2601
331	20230711	133800	62296535	2920	2920	2920	2920	0
332	20230711	133700	62296535	2920	2930	2930	2920	388
333	20230711	133600	61163525	2930	2930	2930	2930	0
334	20230711	133500	61163525	2930	2930	2930	2930	0
335	20230711	133400	61163525	2930	2930	2930	2930	0
336	20230711	133300	61163525	2930	2930	2930	2930	0
337	20230711	133200	61163525	2930	2940	2940	2930	990
338	20230711	133100	58257465	2950	2950	2950	2950	0
339	20230711	133000	58257465	2950	2950	2950	2950	0
340	20230711	132900	58257465	2950	2950	2950	2950	0
341	20230711	132800	58257465	2950	2950	2950	2950	0
342	20230711	132700	58257465	2950	2950	2950	2950	0
343	20230711	132600	58257465	2950	2950	2950	2950	0
344	20230711	132500	58257465	2950	2950	2950	2950	0
345	20230711	132400	58257465	2950	2950	2950	2950	0
346	20230711	132300	58257465	2950	2950	2950	2950	0
347	20230711	132200	58257465	2950	2950	2950	2950	0
348	20230711	132100	58257465	2950	2950	2950	2950	0
349	20230711	132000	58257465	2950	2950	2950	2950	0
350	20230711	131900	58257465	2950	2950	2950	2950	0
351	20230711	131800	58257465	2950	2950	2950	2950	0
352	20230711	131700	58257465	2950	2950	2950	2950	0
353	20230711	131600	58257465	2950	2950	2950	2950	0
354	20230711	131500	58257465	2950	2950	2950	2950	0
355	20230711	131400	58257465	2950	2950	2950	2950	0
356	20230711	131300	58257465	2950	2950	2950	2950	0
357	20230711	131200	58257465	2950	2950	2950	2950	0
358	20230711	131100	58257465	2950	2950	2950	2950	0
359	20230711	131000	58257465	2950	2950	2950	2950	0
360	20230711	130900	58257465	2950	2950	2950	2950	0
361	20230711	130800	58257465	2950	2950	2950	2950	0
362	20230711	130700	58257465	2950	2950	2950	2950	0
363	20230711	130600	58257465	2950	2950	2950	2950	0
364	20230711	130500	58257465	2950	2950	2950	2950	0
365	20230711	130400	58257465	2950	2950	2950	2950	0
366	20230711	130300	58257465	2950	2950	2950	2950	0
367	20230711	130200	58257465	2950	2950	2950	2950	0
368	20230711	130100	58257465	2950	2950	2950	2950	0
369	20230711	130000	58257465	2950	2950	2950	2950	0
370	20230711	125900	58257465	2950	2950	2950	2950	0
371	20230711	125800	58257465	2950	2950	2950	2950	0
372	20230711	125700	58257465	2950	2950	2950	2950	0
373	20230711	125600	58257465	2950	2950	2950	2950	0
374	20230711	125500	58257465	2950	2950	2950	2950	0
375	20230711	125400	58257465	2950	2950	2950	2950	0
376	20230711	125300	58257465	2950	2950	2950	2950	0
377	20230711	125200	58257465	2950	2950	2950	2950	0
378	20230711	125100	58257465	2950	2950	2950	2950	0
379	20230711	125000	58257465	2950	2950	2950	2950	0
380	20230711	124900	58257465	2950	2950	2950	2950	0
381	20230711	124800	58257465	2950	2950	2950	2950	0
382	20230711	124700	58257465	2950	2950	2950	2950	0
383	20230711	124600	58257465	2950	2950	2950	2950	0
384	20230711	124500	58257465	2950	2950	2950	2950	0
385	20230711	124400	58257465	2950	2950	2950	2950	0
386	20230711	124300	58257465	2950	2950	2950	2950	0
387	20230711	124200	58257465	2950	2950	2950	2950	0
388	20230711	124100	58257465	2950	2950	2950	2950	0
389	20230711	124000	58257465	2950	2950	2950	2950	0
390	20230711	123900	58257465	2950	2950	2950	2950	0
391	20230711	123800	58257465	2950	2950	2950	2950	0
392	20230711	123700	58257465	2950	2950	2950	2950	0
393	20230711	123600	58257465	2950	2950	2950	2950	0
394	20230711	123500	58257465	2950	2950	2950	2950	0
395	20230711	123400	58257465	2950	2950	2950	2950	0
396	20230711	123300	58257465	2950	2950	2950	2950	0
397	20230711	123200	58257465	2950	2950	2950	2950	0
398	20230711	123100	58257465	2950	2950	2950	2950	0
399	20230711	123000	58257465	2950	2950	2950	2950	0
400	20230711	122900	58257465	2950	2950	2950	2950	0
401	20230711	122800	58257465	2950	2950	2950	2950	0
402	20230711	122700	58257465	2950	2950	2950	2950	0
403	20230711	122600	58257465	2950	2950	2950	2950	0
404	20230711	122500	58257465	2950	2950	2950	2950	0
405	20230711	122400	58257465	2950	2950	2950	2950	0
406	20230711	122300	58257465	2950	2950	2950	2950	0
407	20230711	122200	58257465	2950	2950	2950	2950	0
408	20230711	122100	58257465	2950	2950	2950	2950	0
409	20230711	122000	58257465	2950	2950	2950	2950	2
410	20230711	121900	58251565	2950	2950	2950	2950	0
411	20230711	121800	58251565	2950	2950	2950	2950	0
412	20230711	121700	58251565	2950	2950	2950	2950	0
413	20230711	121600	58251565	2950	2950	2950	2950	0
414	20230711	121500	58251565	2950	2950	2950	2950	0
415	20230711	121400	58251565	2950	2950	2950	2950	0
416	20230711	121300	58251565	2950	2950	2950	2950	0
417	20230711	121200	58251565	2950	2950	2950	2950	0
418	20230711	121100	58251565	2950	2950	2950	2950	0
419	20230711	121000	58251565	2950	2950	2950	2950	0
420	20230711	120900	58251565	2950	2950	2950	2950	0
421	20230711	120800	58251565	2950	2950	2950	2950	0
422	20230711	120700	58251565	2950	2950	2950	2950	0
423	20230711	120600	58251565	2950	2950	2950	2950	0
424	20230711	120500	58251565	2950	2950	2950	2950	0
425	20230711	120400	58251565	2950	2950	2950	2950	2043
426	20230711	120300	52224715	2960	2960	2960	2960	0
427	20230711	120200	52224715	2960	2960	2960	2960	0
428	20230711	120100	52224715	2960	2960	2960	2960	0
429	20230711	120000	52224715	2960	2960	2960	2960	0
430	20230711	115900	52224715	2960	2960	2960	2960	0
431	20230711	115800	52224715	2960	2960	2960	2960	0
432	20230711	115700	52224715	2960	2960	2960	2960	0
433	20230711	115600	52224715	2960	2960	2960	2960	0
434	20230711	115500	52224715	2960	2960	2960	2960	0
435	20230711	115400	52224715	2960	2960	2960	2960	1
436	20230711	115300	52221755	2950	2950	2950	2950	0
437	20230711	115200	52221755	2950	2950	2950	2950	2
438	20230711	115100	52215855	2955	2955	2955	2955	0
439	20230711	115000	52215855	2955	2955	2955	2955	0
440	20230711	114900	52215855	2955	2955	2955	2955	0
441	20230711	114800	52215855	2955	2955	2955	2955	0
442	20230711	114700	52215855	2955	2955	2955	2955	0
443	20230711	114600	52215855	2955	2955	2955	2955	0
444	20230711	114500	52215855	2955	2955	2955	2955	0
445	20230711	114400	52215855	2955	2955	2955	2955	0
446	20230711	114300	52215855	2955	2955	2955	2955	0
447	20230711	114200	52215855	2955	2955	2955	2955	0
448	20230711	114100	52215855	2955	2955	2955	2955	0
449	20230711	114000	52215855	2955	2955	2955	2955	0
450	20230711	113900	52215855	2955	2955	2955	2955	0
451	20230711	113800	52215855	2955	2955	2955	2955	0
452	20230711	113700	52215855	2955	2955	2955	2955	0
453	20230711	113600	52215855	2955	2955	2955	2955	0
454	20230711	113500	52215855	2955	2955	2955	2955	0
455	20230711	113400	52215855	2955	2955	2955	2955	1
456	20230711	113300	52212900	2950	2950	2950	2950	0
457	20230711	113200	52212900	2950	2950	2950	2950	0
458	20230711	113100	52212900	2950	2950	2950	2950	2971
459	20230711	113000	43448450	2950	2950	2950	2950	0
460	20230711	112900	43448450	2950	2950	2950	2950	0
461	20230711	112800	43448450	2950	2950	2950	2950	0
462	20230711	112700	43448450	2950	2950	2950	2950	0
463	20230711	112600	43448450	2950	2950	2950	2950	0
464	20230711	112500	43448450	2950	2950	2950	2950	0
465	20230711	112400	43448450	2950	2950	2950	2950	0
466	20230711	112300	43448450	2950	2950	2950	2950	0
467	20230711	112200	43448450	2950	2950	2950	2950	0
468	20230711	112100	43448450	2950	2950	2950	2950	0
469	20230711	112000	43448450	2950	2950	2950	2950	0
470	20230711	111900	43448450	2950	2950	2950	2950	0
471	20230711	111800	43448450	2950	2950	2950	2950	0
472	20230711	111700	43448450	2950	2950	2950	2950	0
473	20230711	111600	43448450	2950	2950	2950	2950	0
474	20230711	111500	43448450	2950	2950	2950	2950	700
475	20230711	111400	41383450	2950	2950	2950	2950	0
476	20230711	111300	41383450	2950	2950	2950	2950	10
477	20230711	111200	41353950	2950	2950	2950	2950	1419
478	20230711	111100	37167900	2950	2950	2950	2950	0
479	20230711	111000	37167900	2950	2950	2950	2950	606
480	20230711	110900	35380200	2950	2960	2960	2950	1080
481	20230711	110800	32192700	2960	2960	2960	2960	0
482	20230711	110700	32192700	2960	2960	2960	2960	0
483	20230711	110600	32192700	2960	2960	2960	2960	0
484	20230711	110500	32192700	2960	2960	2960	2960	0
485	20230711	110400	32192700	2960	2960	2960	2960	0
486	20230711	110300	32192700	2960	2960	2960	2960	0
487	20230711	110200	32192700	2960	2960	2960	2960	0
488	20230711	110100	32192700	2960	2960	2960	2960	0
489	20230711	110000	32192700	2960	2960	2960	2960	0
490	20230711	105900	32192700	2960	2960	2960	2960	0
491	20230711	105800	32192700	2960	2960	2960	2960	0
492	20230711	105700	32192700	2960	2960	2960	2960	0
493	20230711	105600	32192700	2960	2960	2960	2960	0
494	20230711	105500	32192700	2960	2960	2960	2960	0
495	20230711	105400	32192700	2960	2960	2960	2960	0
496	20230711	105300	32192700	2960	2960	2960	2960	0
497	20230711	105200	32192700	2960	2960	2960	2960	0
498	20230711	105100	32192700	2960	2960	2960	2960	174
499	20230711	105000	31677660	2960	2960	2960	2960	0
500	20230711	104900	31677660	2960	2960	2960	2960	0
501	20230711	104800	31677660	2960	2960	2960	2960	265
502	20230711	104700	30893260	2960	2960	2960	2960	10
503	20230711	104600	30863660	2960	2960	2960	2960	69
504	20230711	104500	30659420	2960	2960	2960	2960	182
505	20230711	104400	30120700	2960	2960	2960	2960	0
506	20230711	104300	30120700	2960	2960	2960	2960	0
507	20230711	104200	30120700	2960	2960	2960	2960	0
508	20230711	104100	30120700	2960	2960	2960	2960	0
509	20230711	104000	30120700	2960	2960	2960	2960	0
510	20230711	103900	30120700	2960	2960	2960	2960	0
511	20230711	103800	30120700	2960	2960	2960	2960	0
512	20230711	103700	30120700	2960	2960	2960	2960	0
513	20230711	103600	30120700	2960	2960	2960	2960	100
514	20230711	103500	29824700	2970	2970	2970	2970	0
515	20230711	103400	29824700	2970	2970	2970	2970	0
516	20230711	103300	29824700	2970	2970	2970	2970	0
517	20230711	103200	29824700	2970	2970	2970	2970	0
518	20230711	103100	29824700	2970	2970	2970	2970	0
519	20230711	103000	29824700	2970	2970	2970	2970	0
520	20230711	102900	29824700	2970	2970	2970	2970	0
521	20230711	102800	29824700	2970	2970	2970	2970	0
522	20230711	102700	29824700	2970	2970	2970	2970	0
523	20230711	102600	29824700	2970	2970	2970	2970	0
524	20230711	102500	29824700	2970	2970	2970	2970	0
525	20230711	102400	29824700	2970	2970	2970	2970	0
526	20230711	102300	29824700	2970	2970	2970	2970	0
527	20230711	102200	29824700	2970	2970	2970	2970	0
528	20230711	102100	29824700	2970	2970	2970	2970	0
529	20230711	102000	29824700	2970	2970	2970	2970	0
530	20230711	101900	29824700	2970	2970	2970	2970	0
531	20230711	101800	29824700	2970	2970	2970	2970	0
532	20230711	101700	29824700	2970	2970	2970	2970	0
533	20230711	101600	29824700	2970	2970	2970	2970	245
534	20230711	101500	29097050	2970	2970	2970	2970	0
535	20230711	101400	29097050	2970	2970	2970	2970	0
536	20230711	101300	29097050	2970	2970	2970	2970	0
537	20230711	101200	29097050	2970	2970	2970	2970	0
538	20230711	101100	29097050	2970	2970	2970	2970	0
539	20230711	101000	29097050	2970	2970	2970	2970	0
540	20230711	100900	29097050	2970	2970	2970	2970	0
541	20230711	100800	29097050	2970	2970	2970	2970	0
542	20230711	100700	29097050	2970	2970	2970	2970	0
543	20230711	100600	29097050	2970	2970	2970	2970	0
544	20230711	100500	29097050	2970	2970	2970	2970	0
545	20230711	100400	29097050	2970	2970	2970	2970	0
546	20230711	100300	29097050	2970	2970	2970	2970	0
547	20230711	100200	29097050	2970	2970	2970	2970	400
548	20230711	100100	27909050	2970	2970	2970	2970	234
549	20230711	100000	27214070	2970	2970	2970	2970	1000
550	20230711	095900	24244070	2970	2970	2970	2970	5
551	20230711	095800	24229220	2985	2985	2985	2985	0
552	20230711	095700	24229220	2985	2985	2985	2985	0
553	20230711	095600	24229220	2985	2985	2985	2985	0
554	20230711	095500	24229220	2985	2985	2985	2985	0
555	20230711	095400	24229220	2985	2985	2985	2985	0
556	20230711	095300	24229220	2985	2985	2985	2985	435
557	20230711	095200	22930745	2990	2985	2990	2985	1405
558	20230711	095100	18735120	2985	2985	2985	2985	0
559	20230711	095000	18735120	2985	2985	2985	2985	0
560	20230711	094900	18735120	2985	2985	2985	2985	0
561	20230711	094800	18735120	2985	2985	2985	2985	0
562	20230711	094700	18735120	2985	2985	2985	2985	0
563	20230711	094600	18735120	2985	2985	2985	2985	0
564	20230711	094500	18735120	2985	2985	2985	2985	0
565	20230711	094400	18735120	2985	2985	2985	2985	0
566	20230711	094300	18735120	2985	2985	2985	2985	0
567	20230711	094200	18735120	2985	2985	2985	2985	0
568	20230711	094100	18735120	2985	2985	2985	2985	0
569	20230711	094000	18735120	2985	2985	2985	2985	0
570	20230711	093900	18735120	2985	2985	2985	2985	0
571	20230711	093800	18735120	2985	2985	2985	2985	0
572	20230711	093700	18735120	2985	2985	2985	2985	10
573	20230711	093600	18705270	2985	2985	2985	2985	2
574	20230711	093500	18699300	2985	2985	2985	2985	1
575	20230711	093400	18696315	2985	2985	2985	2985	0
576	20230711	093300	18696315	2985	2985	2985	2985	1
577	20230711	093200	18693330	2980	2980	2980	2980	0
578	20230711	093100	18693330	2980	2980	2980	2980	5
579	20230711	093000	18678430	2980	2980	2980	2980	12
580	20230711	092900	18642670	2980	2980	2980	2980	43
581	20230711	092800	18514530	2980	2980	2980	2980	0
582	20230711	092700	18514530	2980	2975	2980	2975	23
583	20230711	092600	18446090	2965	2965	2965	2965	0
584	20230711	092500	18446090	2965	2965	2965	2965	0
585	20230711	092400	18446090	2965	2965	2965	2965	0
586	20230711	092300	18446090	2965	2965	2965	2965	0
587	20230711	092200	18446090	2965	2965	2965	2965	1
588	20230711	092100	18443125	2965	2965	2965	2965	1100
589	20230711	092000	15181625	2965	2965	2965	2965	7
590	20230711	091900	15160870	2955	2955	2955	2955	50
591	20230711	091800	15013120	2955	2955	2955	2955	0
592	20230711	091700	15013120	2955	2955	2955	2955	0
593	20230711	091600	15013120	2955	2955	2955	2955	1804
594	20230711	091500	9682300	2955	2955	2955	2955	1000
595	20230711	091400	6727300	2960	2960	2960	2960	0
596	20230711	091300	6727300	2960	2960	2960	2960	0
597	20230711	091200	6727300	2960	2960	2960	2960	0
598	20230711	091100	6727300	2960	2960	2960	2960	545
599	20230711	091000	5114100	2950	2950	2950	2950	100
600	20230711	090900	4819100	2950	2950	2950	2950	0
601	20230711	090800	4819100	2950	2950	2950	2950	1248
602	20230711	090700	1137500	2955	2955	2955	2955	350
603	20230711	090600	103250	2950	2950	2950	2950	0
604	20230711	090500	103250	2950	2950	2950	2950	0
605	20230711	090400	103250	2950	2950	2950	2950	14
606	20230711	090300	61950	2950	2950	2950	2950	0
607	20230711	090200	61950	2950	2950	2950	2950	21
608	20230711	090100	0	2935	2935	2935	2935	0
609	20230711	090000	0	2935	2935	2935	2935	0