KissMeData/168330/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	201300	30708485	2470	2470	2470	2470	45
3	20230705	201200	30708485	2470	2470	2470	2470	0
4	20230705	201100	30708485	2470	2470	2470	2470	0
5	20230705	201000	30708485	2470	2470	2470	2470	0
6	20230705	200900	30708485	2470	2470	2470	2470	0
7	20230705	200800	30708485	2470	2470	2470	2470	0
8	20230705	200700	30708485	2470	2470	2470	2470	0
9	20230705	200600	30708485	2470	2470	2470	2470	0
10	20230705	200500	30708485	2470	2470	2470	2470	0
11	20230705	200400	30708485	2470	2470	2470	2470	0
12	20230705	200300	30708485	2470	2470	2470	2470	0
13	20230705	200200	30708485	2470	2470	2470	2470	0
14	20230705	200100	30708485	2470	2470	2470	2470	0
15	20230705	200000	30708485	2470	2470	2470	2470	0
16	20230705	195900	30708485	2470	2470	2470	2470	0
17	20230705	195800	30708485	2470	2470	2470	2470	0
18	20230705	195700	30708485	2470	2470	2470	2470	0
19	20230705	195600	30708485	2470	2470	2470	2470	0
20	20230705	195500	30708485	2470	2470	2470	2470	0
21	20230705	195400	30708485	2470	2470	2470	2470	0
22	20230705	195300	30708485	2470	2470	2470	2470	0
23	20230705	195200	30708485	2470	2470	2470	2470	0
24	20230705	195100	30708485	2470	2470	2470	2470	0
25	20230705	195000	30708485	2470	2470	2470	2470	0
26	20230705	194900	30708485	2470	2470	2470	2470	0
27	20230705	194800	30708485	2470	2470	2470	2470	0
28	20230705	194700	30708485	2470	2470	2470	2470	0
29	20230705	194600	30708485	2470	2470	2470	2470	0
30	20230705	194500	30708485	2470	2470	2470	2470	0
31	20230705	194400	30708485	2470	2470	2470	2470	0
32	20230705	194300	30708485	2470	2470	2470	2470	45
33	20230705	194200	30708485	2470	2470	2470	2470	0
34	20230705	194100	30708485	2470	2470	2470	2470	0
35	20230705	194000	30708485	2470	2470	2470	2470	0
36	20230705	193900	30708485	2470	2470	2470	2470	0
37	20230705	193800	30708485	2470	2470	2470	2470	0
38	20230705	193700	30708485	2470	2470	2470	2470	0
39	20230705	193600	30708485	2470	2470	2470	2470	0
40	20230705	193500	30708485	2470	2470	2470	2470	0
41	20230705	193400	30708485	2470	2470	2470	2470	0
42	20230705	193300	30708485	2470	2470	2470	2470	0
43	20230705	193200	30708485	2470	2470	2470	2470	0
44	20230705	193100	30708485	2470	2470	2470	2470	0
45	20230705	193000	30708485	2470	2470	2470	2470	0
46	20230705	192900	30708485	2470	2470	2470	2470	0
47	20230705	192800	30708485	2470	2470	2470	2470	0
48	20230705	192700	30708485	2470	2470	2470	2470	0
49	20230705	192600	30708485	2470	2470	2470	2470	0
50	20230705	192500	30708485	2470	2470	2470	2470	0
51	20230705	192400	30708485	2470	2470	2470	2470	0
52	20230705	192300	30708485	2470	2470	2470	2470	0
53	20230705	192200	30708485	2470	2470	2470	2470	0
54	20230705	192100	30708485	2470	2470	2470	2470	0
55	20230705	192000	30708485	2470	2470	2470	2470	0
56	20230705	191900	30708485	2470	2470	2470	2470	0
57	20230705	191800	30708485	2470	2470	2470	2470	0
58	20230705	191700	30708485	2470	2470	2470	2470	0
59	20230705	191600	30708485	2470	2470	2470	2470	0
60	20230705	191500	30708485	2470	2470	2470	2470	0
61	20230705	191400	30708485	2470	2470	2470	2470	0
62	20230705	191300	30708485	2470	2470	2470	2470	45
63	20230705	191200	30708485	2470	2470	2470	2470	0
64	20230705	191100	30708485	2470	2470	2470	2470	0
65	20230705	191000	30708485	2470	2470	2470	2470	0
66	20230705	190900	30708485	2470	2470	2470	2470	0
67	20230705	190800	30708485	2470	2470	2470	2470	0
68	20230705	190700	30708485	2470	2470	2470	2470	0
69	20230705	190600	30708485	2470	2470	2470	2470	0
70	20230705	190500	30708485	2470	2470	2470	2470	0
71	20230705	190400	30708485	2470	2470	2470	2470	0
72	20230705	190300	30708485	2470	2470	2470	2470	0
73	20230705	190200	30708485	2470	2470	2470	2470	0
74	20230705	190100	30708485	2470	2470	2470	2470	0
75	20230705	190000	30708485	2470	2470	2470	2470	0
76	20230705	185900	30708485	2470	2470	2470	2470	0
77	20230705	185800	30708485	2470	2470	2470	2470	0
78	20230705	185700	30708485	2470	2470	2470	2470	0
79	20230705	185600	30708485	2470	2470	2470	2470	0
80	20230705	185500	30708485	2470	2470	2470	2470	0
81	20230705	185400	30708485	2470	2470	2470	2470	0
82	20230705	185300	30708485	2470	2470	2470	2470	0
83	20230705	185200	30708485	2470	2470	2470	2470	0
84	20230705	185100	30708485	2470	2470	2470	2470	0
85	20230705	185000	30708485	2470	2470	2470	2470	0
86	20230705	184900	30708485	2470	2470	2470	2470	0
87	20230705	184800	30708485	2470	2470	2470	2470	0
88	20230705	184700	30708485	2470	2470	2470	2470	0
89	20230705	184600	30708485	2470	2470	2470	2470	0
90	20230705	184500	30708485	2470	2470	2470	2470	0
91	20230705	184400	30708485	2470	2470	2470	2470	0
92	20230705	184300	30708485	2470	2470	2470	2470	45
93	20230705	184200	30708485	2470	2470	2470	2470	0
94	20230705	184100	30708485	2470	2470	2470	2470	0
95	20230705	184000	30708485	2470	2470	2470	2470	0
96	20230705	183900	30708485	2470	2470	2470	2470	0
97	20230705	183800	30708485	2470	2470	2470	2470	0
98	20230705	183700	30708485	2470	2470	2470	2470	0
99	20230705	183600	30708485	2470	2470	2470	2470	0
100	20230705	183500	30708485	2470	2470	2470	2470	0
101	20230705	183400	30708485	2470	2470	2470	2470	0
102	20230705	183300	30708485	2470	2470	2470	2470	0
103	20230705	183200	30708485	2470	2470	2470	2470	0
104	20230705	183100	30708485	2470	2470	2470	2470	0
105	20230705	183000	30708485	2470	2470	2470	2470	0
106	20230705	182900	30708485	2470	2470	2470	2470	0
107	20230705	182800	30708485	2470	2470	2470	2470	0
108	20230705	182700	30708485	2470	2470	2470	2470	0
109	20230705	182600	30708485	2470	2470	2470	2470	0
110	20230705	182500	30708485	2470	2470	2470	2470	0
111	20230705	182400	30708485	2470	2470	2470	2470	0
112	20230705	182300	30708485	2470	2470	2470	2470	0
113	20230705	182200	30708485	2470	2470	2470	2470	0
114	20230705	182100	30708485	2470	2470	2470	2470	0
115	20230705	182000	30708485	2470	2470	2470	2470	0
116	20230705	181900	30708485	2470	2470	2470	2470	0
117	20230705	181800	30708485	2470	2470	2470	2470	0
118	20230705	181700	30708485	2470	2470	2470	2470	0
119	20230705	181600	30708485	2470	2470	2470	2470	0
120	20230705	181500	30708485	2470	2470	2470	2470	0
121	20230705	181400	30708485	2470	2470	2470	2470	0
122	20230705	181300	30708485	2470	2470	2470	2470	45
123	20230705	181200	30708485	2470	2470	2470	2470	0
124	20230705	181100	30708485	2470	2470	2470	2470	0
125	20230705	181000	30708485	2470	2470	2470	2470	0
126	20230705	180900	30708485	2470	2470	2470	2470	0
127	20230705	180800	30708485	2470	2470	2470	2470	0
128	20230705	180700	30708485	2470	2470	2470	2470	0
129	20230705	180600	30708485	2470	2470	2470	2470	0
130	20230705	180500	30708485	2470	2470	2470	2470	0
131	20230705	180400	30708485	2470	2470	2470	2470	0
132	20230705	180300	30708485	2470	2470	2470	2470	0
133	20230705	180200	30708485	2470	2470	2470	2470	0
134	20230705	180100	30708485	2470	2470	2470	2470	0
135	20230705	180000	30708485	2470	2470	2470	2470	0
136	20230705	175900	30708485	2470	2470	2470	2470	0
137	20230705	175800	30708485	2470	2470	2470	2470	0
138	20230705	175700	30708485	2470	2470	2470	2470	0
139	20230705	175600	30708485	2470	2470	2470	2470	0
140	20230705	175500	30708485	2470	2470	2470	2470	0
141	20230705	175400	30708485	2470	2470	2470	2470	0
142	20230705	175300	30708485	2470	2470	2470	2470	0
143	20230705	175200	30708485	2470	2470	2470	2470	0
144	20230705	175100	30708485	2470	2470	2470	2470	0
145	20230705	175000	30708485	2470	2470	2470	2470	0
146	20230705	174900	30708485	2470	2470	2470	2470	0
147	20230705	174800	30708485	2470	2470	2470	2470	0
148	20230705	174700	30708485	2470	2470	2470	2470	0
149	20230705	174600	30708485	2470	2470	2470	2470	0
150	20230705	174500	30708485	2470	2470	2470	2470	0
151	20230705	174400	30708485	2470	2470	2470	2470	0
152	20230705	174300	30708485	2470	2470	2470	2470	45
153	20230705	174200	30708485	2470	2470	2470	2470	0
154	20230705	174100	30708485	2470	2470	2470	2470	0
155	20230705	174000	30708485	2470	2470	2470	2470	0
156	20230705	173900	30708485	2470	2470	2470	2470	0
157	20230705	173800	30708485	2470	2470	2470	2470	0
158	20230705	173700	30708485	2470	2470	2470	2470	0
159	20230705	173600	30708485	2470	2470	2470	2470	0
160	20230705	173500	30708485	2470	2470	2470	2470	0
161	20230705	173400	30708485	2470	2470	2470	2470	0
162	20230705	173300	30708485	2470	2470	2470	2470	0
163	20230705	173200	30708485	2470	2470	2470	2470	0
164	20230705	173100	30708485	2470	2470	2470	2470	0
165	20230705	173000	30708485	2470	2470	2470	2470	0
166	20230705	172900	30708485	2470	2470	2470	2470	0
167	20230705	172800	30708485	2470	2470	2470	2470	0
168	20230705	172700	30708485	2470	2470	2470	2470	0
169	20230705	172600	30708485	2470	2470	2470	2470	0
170	20230705	172500	30708485	2470	2470	2470	2470	0
171	20230705	172400	30708485	2470	2470	2470	2470	0
172	20230705	172300	30708485	2470	2470	2470	2470	0
173	20230705	172200	30708485	2470	2470	2470	2470	0
174	20230705	172100	30708485	2470	2470	2470	2470	0
175	20230705	172000	30708485	2470	2470	2470	2470	0
176	20230705	171900	30708485	2470	2470	2470	2470	0
177	20230705	171800	30708485	2470	2470	2470	2470	0
178	20230705	171700	30708485	2470	2470	2470	2470	0
179	20230705	171600	30708485	2470	2470	2470	2470	0
180	20230705	171500	30708485	2470	2470	2470	2470	0
181	20230705	171400	30708485	2470	2470	2470	2470	0
182	20230705	171300	30708485	2470	2470	2470	2470	45
183	20230705	171200	30708485	2470	2470	2470	2470	0
184	20230705	171100	30708485	2470	2470	2470	2470	0
185	20230705	171000	30708485	2470	2470	2470	2470	0
186	20230705	170900	30708485	2470	2470	2470	2470	0
187	20230705	170800	30708485	2470	2470	2470	2470	0
188	20230705	170700	30708485	2470	2470	2470	2470	0
189	20230705	170600	30708485	2470	2470	2470	2470	0
190	20230705	170500	30708485	2470	2470	2470	2470	0
191	20230705	170400	30708485	2470	2470	2470	2470	0
192	20230705	170300	30708485	2470	2470	2470	2470	0
193	20230705	170200	30708485	2470	2470	2470	2470	0
194	20230705	170100	30708485	2470	2470	2470	2470	0
195	20230705	170000	30708485	2470	2470	2470	2470	0
196	20230705	165900	30708485	2470	2470	2470	2470	0
197	20230705	165800	30708485	2470	2470	2470	2470	0
198	20230705	165700	30708485	2470	2470	2470	2470	0
199	20230705	165600	30708485	2470	2470	2470	2470	0
200	20230705	165500	30708485	2470	2470	2470	2470	0
201	20230705	165400	30708485	2470	2470	2470	2470	0
202	20230705	165300	30708485	2470	2470	2470	2470	0
203	20230705	165200	30708485	2470	2470	2470	2470	0
204	20230705	165100	30708485	2470	2470	2470	2470	0
205	20230705	165000	30708485	2470	2470	2470	2470	0
206	20230705	164900	30708485	2470	2470	2470	2470	0
207	20230705	164800	30708485	2470	2470	2470	2470	0
208	20230705	164700	30708485	2470	2470	2470	2470	0
209	20230705	164600	30708485	2470	2470	2470	2470	0
210	20230705	164500	30708485	2470	2470	2470	2470	0
211	20230705	164400	30708485	2470	2470	2470	2470	0
212	20230705	164300	30708485	2470	2470	2470	2470	45
213	20230705	164200	30708485	2470	2470	2470	2470	0
214	20230705	164100	30708485	2470	2470	2470	2470	0
215	20230705	164000	30708485	2470	2470	2470	2470	0
216	20230705	163900	30708485	2470	2470	2470	2470	0
217	20230705	163800	30708485	2470	2470	2470	2470	0
218	20230705	163700	30708485	2470	2470	2470	2470	0
219	20230705	163600	30708485	2470	2470	2470	2470	0
220	20230705	163500	30708485	2470	2470	2470	2470	0
221	20230705	163400	30708485	2470	2470	2470	2470	0
222	20230705	163300	30708485	2470	2470	2470	2470	0
223	20230705	163200	30708485	2470	2470	2470	2470	0
224	20230705	163100	30708485	2470	2470	2470	2470	0
225	20230705	163000	30708485	2470	2470	2470	2470	0
226	20230705	162900	30708485	2470	2470	2470	2470	0
227	20230705	162800	30708485	2470	2470	2470	2470	0
228	20230705	162700	30708485	2470	2470	2470	2470	0
229	20230705	162600	30708485	2470	2470	2470	2470	0
230	20230705	162500	30708485	2470	2470	2470	2470	0
231	20230705	162400	30708485	2470	2470	2470	2470	0
232	20230705	162300	30708485	2470	2470	2470	2470	0
233	20230705	162200	30708485	2470	2470	2470	2470	0
234	20230705	162100	30708485	2470	2470	2470	2470	0
235	20230705	162000	30708485	2470	2470	2470	2470	0
236	20230705	161900	30708485	2470	2470	2470	2470	0
237	20230705	161800	30708485	2470	2470	2470	2470	0
238	20230705	161700	30708485	2470	2470	2470	2470	0
239	20230705	161600	30708485	2470	2470	2470	2470	0
240	20230705	161500	30708485	2470	2470	2470	2470	0
241	20230705	161400	30708485	2470	2470	2470	2470	0
242	20230705	161300	30708485	2470	2470	2470	2470	45
243	20230705	161200	30708485	2470	2470	2470	2470	0
244	20230705	161100	30708485	2470	2470	2470	2470	0
245	20230705	161000	30708485	2470	2470	2470	2470	0
246	20230705	160900	30708485	2470	2470	2470	2470	0
247	20230705	160800	30708485	2470	2470	2470	2470	0
248	20230705	160700	30708485	2470	2470	2470	2470	0
249	20230705	160600	30708485	2470	2470	2470	2470	0
250	20230705	160500	30708485	2470	2470	2470	2470	0
251	20230705	160400	30708485	2470	2470	2470	2470	0
252	20230705	160300	30708485	2470	2470	2470	2470	0
253	20230705	160200	30708485	2470	2470	2470	2470	0
254	20230705	160100	30708485	2470	2470	2470	2470	0
255	20230705	160000	30708485	2470	2470	2470	2470	0
256	20230705	155900	30708485	2470	2470	2470	2470	0
257	20230705	155800	30708485	2470	2470	2470	2470	0
258	20230705	155700	30708485	2470	2470	2470	2470	0
259	20230705	155600	30708485	2470	2470	2470	2470	0
260	20230705	155500	30708485	2470	2470	2470	2470	0
261	20230705	155400	30708485	2470	2470	2470	2470	0
262	20230705	155300	30708485	2470	2470	2470	2470	0
263	20230705	155200	30708485	2470	2470	2470	2470	0
264	20230705	155100	30708485	2470	2470	2470	2470	0
265	20230705	155000	30708485	2470	2470	2470	2470	0
266	20230705	154900	30708485	2470	2470	2470	2470	0
267	20230705	154800	30708485	2470	2470	2470	2470	0
268	20230705	154700	30708485	2470	2470	2470	2470	0
269	20230705	154600	30708485	2470	2470	2470	2470	0
270	20230705	154500	30708485	2470	2470	2470	2470	0
271	20230705	154400	30708485	2470	2470	2470	2470	0
272	20230705	154300	30708485	2470	2470	2470	2470	45
273	20230705	154200	30708485	2470	2470	2470	2470	0
274	20230705	154100	30708485	2470	2470	2470	2470	0
275	20230705	154000	30708485	2470	2470	2470	2470	0
276	20230705	153900	30708485	2470	2470	2470	2470	0
277	20230705	153800	30708485	2470	2470	2470	2470	0
278	20230705	153700	30708485	2470	2470	2470	2470	0
279	20230705	153600	30708485	2470	2470	2470	2470	0
280	20230705	153500	30708485	2470	2470	2470	2470	0
281	20230705	153400	30708485	2470	2470	2470	2470	0
282	20230705	153300	30708485	2470	2470	2470	2470	0
283	20230705	153200	30708485	2470	2470	2470	2470	0
284	20230705	153100	30708485	2470	2470	2470	2470	0
285	20230705	153000	30708485	2470	2470	2470	2470	45
286	20230705	152900	30597335	2470	2470	2470	2470	0
287	20230705	152800	30597335	2470	2470	2470	2470	0
288	20230705	152700	30597335	2470	2470	2470	2470	0
289	20230705	152600	30597335	2470	2470	2470	2470	0
290	20230705	152500	30597335	2470	2470	2470	2470	0
291	20230705	152400	30597335	2470	2470	2470	2470	0
292	20230705	152300	30597335	2470	2470	2470	2470	0
293	20230705	152200	30597335	2470	2470	2470	2470	0
294	20230705	152100	30597335	2470	2470	2470	2470	0
295	20230705	152000	30597335	2470	2470	2470	2470	0
296	20230705	151900	30597335	2470	2470	2470	2470	0
297	20230705	151800	30597335	2470	2470	2470	2470	0
298	20230705	151700	30597335	2470	2470	2470	2470	0
299	20230705	151600	30597335	2470	2470	2470	2470	95
300	20230705	151500	30362685	2470	2465	2470	2465	92
301	20230705	151400	30135545	2465	2460	2465	2460	51
302	20230705	151300	30010080	2465	2465	2465	2465	0
303	20230705	151200	30010080	2465	2465	2465	2465	0
304	20230705	151100	30010080	2465	2465	2465	2465	0
305	20230705	151000	30010080	2465	2465	2465	2465	0
306	20230705	150900	30010080	2465	2465	2465	2465	94
307	20230705	150800	29778370	2460	2460	2460	2460	1
308	20230705	150700	29775910	2460	2460	2460	2460	20
309	20230705	150600	29726710	2470	2470	2470	2470	0
310	20230705	150500	29726710	2470	2470	2470	2470	0
311	20230705	150400	29726710	2470	2470	2470	2470	0
312	20230705	150300	29726710	2470	2470	2470	2470	0
313	20230705	150200	29726710	2470	2470	2470	2470	0
314	20230705	150100	29726710	2470	2470	2470	2470	0
315	20230705	150000	29726710	2470	2470	2470	2470	0
316	20230705	145900	29726710	2470	2470	2470	2470	0
317	20230705	145800	29726710	2470	2470	2470	2470	80
318	20230705	145700	29529110	2470	2470	2470	2470	1
319	20230705	145600	29526640	2465	2465	2465	2465	0
320	20230705	145500	29526640	2465	2465	2465	2465	100
321	20230705	145400	29280140	2465	2465	2465	2465	0
322	20230705	145300	29280140	2465	2465	2465	2465	1
323	20230705	145200	29277675	2465	2465	2465	2465	2
324	20230705	145100	29272745	2465	2465	2465	2465	1
325	20230705	145000	29270280	2465	2465	2465	2465	0
326	20230705	144900	29270280	2465	2465	2465	2465	0
327	20230705	144800	29270280	2465	2465	2465	2465	0
328	20230705	144700	29270280	2465	2465	2465	2465	0
329	20230705	144600	29270280	2465	2465	2465	2465	0
330	20230705	144500	29270280	2465	2465	2465	2465	0
331	20230705	144400	29270280	2465	2465	2465	2465	0
332	20230705	144300	29270280	2465	2465	2465	2465	1
333	20230705	144200	29267815	2450	2460	2460	2450	501
334	20230705	144100	28040355	2460	2455	2460	2455	1999
335	20230705	144000	23123620	2455	2450	2455	2450	6
336	20230705	143900	23108915	2450	2450	2450	2450	5
337	20230705	143800	23096665	2450	2445	2450	2445	139
338	20230705	143700	22756120	2450	2450	2450	2450	0
339	20230705	143600	22756120	2450	2450	2450	2450	0
340	20230705	143500	22756120	2450	2450	2450	2450	0
341	20230705	143400	22756120	2450	2450	2450	2450	0
342	20230705	143300	22756120	2450	2450	2450	2450	0
343	20230705	143200	22756120	2450	2450	2450	2450	0
344	20230705	143100	22756120	2450	2450	2450	2450	1
345	20230705	143000	22753670	2445	2445	2445	2445	0
346	20230705	142900	22753670	2445	2445	2445	2445	0
347	20230705	142800	22753670	2445	2450	2450	2445	692
348	20230705	142700	21061680	2450	2450	2450	2450	0
349	20230705	142600	21061680	2450	2450	2450	2450	0
350	20230705	142500	21061680	2450	2450	2450	2450	0
351	20230705	142400	21061680	2450	2450	2450	2450	1
352	20230705	142300	21059230	2450	2450	2450	2450	10
353	20230705	142200	21034730	2450	2450	2450	2450	30
354	20230705	142100	20961230	2450	2450	2450	2450	0
355	20230705	142000	20961230	2450	2450	2450	2450	0
356	20230705	141900	20961230	2450	2450	2450	2450	0
357	20230705	141800	20961230	2450	2450	2450	2450	1
358	20230705	141700	20958780	2445	2445	2445	2445	0
359	20230705	141600	20958780	2445	2445	2445	2445	0
360	20230705	141500	20958780	2445	2445	2445	2445	0
361	20230705	141400	20958780	2445	2445	2445	2445	0
362	20230705	141300	20958780	2445	2445	2445	2445	0
363	20230705	141200	20958780	2445	2445	2445	2445	0
364	20230705	141100	20958780	2445	2445	2445	2445	0
365	20230705	141000	20958780	2445	2445	2445	2445	0
366	20230705	140900	20958780	2445	2445	2445	2445	0
367	20230705	140800	20958780	2445	2450	2450	2445	114
368	20230705	140700	20679500	2455	2455	2455	2455	0
369	20230705	140600	20679500	2455	2455	2455	2455	0
370	20230705	140500	20679500	2455	2455	2455	2455	0
371	20230705	140400	20679500	2455	2455	2455	2455	0
372	20230705	140300	20679500	2455	2455	2455	2455	0
373	20230705	140200	20679500	2455	2455	2455	2455	0
374	20230705	140100	20679500	2455	2455	2455	2455	0
375	20230705	140000	20679500	2455	2455	2455	2455	0
376	20230705	135900	20679500	2455	2455	2455	2455	0
377	20230705	135800	20679500	2455	2455	2455	2455	0
378	20230705	135700	20679500	2455	2455	2455	2455	0
379	20230705	135600	20679500	2455	2455	2455	2455	0
380	20230705	135500	20679500	2455	2450	2455	2450	500
381	20230705	135400	19452350	2455	2455	2455	2455	0
382	20230705	135300	19452350	2455	2455	2455	2455	0
383	20230705	135200	19452350	2455	2455	2455	2455	0
384	20230705	135100	19452350	2455	2455	2455	2455	0
385	20230705	135000	19452350	2455	2455	2455	2455	0
386	20230705	134900	19452350	2455	2455	2455	2455	0
387	20230705	134800	19452350	2455	2455	2455	2455	0
388	20230705	134700	19452350	2455	2455	2455	2455	0
389	20230705	134600	19452350	2455	2455	2455	2455	0
390	20230705	134500	19452350	2455	2455	2455	2455	0
391	20230705	134400	19452350	2455	2455	2455	2455	0
392	20230705	134300	19452350	2455	2455	2455	2455	0
393	20230705	134200	19452350	2455	2455	2455	2455	0
394	20230705	134100	19452350	2455	2455	2455	2455	0
395	20230705	134000	19452350	2455	2455	2455	2455	0
396	20230705	133900	19452350	2455	2455	2455	2455	0
397	20230705	133800	19452350	2455	2455	2455	2455	0
398	20230705	133700	19452350	2455	2455	2455	2455	0
399	20230705	133600	19452350	2455	2455	2455	2455	0
400	20230705	133500	19452350	2455	2455	2455	2455	0
401	20230705	133400	19452350	2455	2455	2455	2455	0
402	20230705	133300	19452350	2455	2455	2455	2455	0
403	20230705	133200	19452350	2455	2455	2455	2455	0
404	20230705	133100	19452350	2455	2455	2455	2455	0
405	20230705	133000	19452350	2455	2455	2455	2455	0
406	20230705	132900	19452350	2455	2455	2455	2455	0
407	20230705	132800	19452350	2455	2455	2455	2455	0
408	20230705	132700	19452350	2455	2455	2455	2455	1
409	20230705	132600	19449895	2445	2445	2445	2445	0
410	20230705	132500	19449895	2445	2445	2445	2445	0
411	20230705	132400	19449895	2445	2445	2445	2445	0
412	20230705	132300	19449895	2445	2445	2445	2445	0
413	20230705	132200	19449895	2445	2445	2445	2445	0
414	20230705	132100	19449895	2445	2445	2445	2445	200
415	20230705	132000	18960895	2450	2450	2450	2450	0
416	20230705	131900	18960895	2450	2450	2450	2450	0
417	20230705	131800	18960895	2450	2450	2450	2450	0
418	20230705	131700	18960895	2450	2450	2450	2450	0
419	20230705	131600	18960895	2450	2450	2450	2450	0
420	20230705	131500	18960895	2450	2450	2450	2450	0
421	20230705	131400	18960895	2450	2450	2450	2450	0
422	20230705	131300	18960895	2450	2450	2450	2450	100
423	20230705	131200	18715895	2455	2455	2455	2455	0
424	20230705	131100	18715895	2455	2455	2455	2455	0
425	20230705	131000	18715895	2455	2455	2455	2455	0
426	20230705	130900	18715895	2455	2455	2455	2455	0
427	20230705	130800	18715895	2455	2455	2455	2455	0
428	20230705	130700	18715895	2455	2455	2455	2455	1
429	20230705	130600	18713440	2455	2455	2455	2455	5
430	20230705	130500	18701165	2455	2455	2455	2455	10
431	20230705	130400	18676615	2455	2455	2455	2455	10
432	20230705	130300	18652065	2455	2455	2455	2455	0
433	20230705	130200	18652065	2455	2455	2455	2455	3
434	20230705	130100	18644700	2455	2455	2455	2455	3
435	20230705	130000	18637335	2455	2455	2455	2455	0
436	20230705	125900	18637335	2455	2455	2455	2455	0
437	20230705	125800	18637335	2455	2455	2455	2455	0
438	20230705	125700	18637335	2455	2455	2455	2455	0
439	20230705	125600	18637335	2455	2455	2455	2455	0
440	20230705	125500	18637335	2455	2455	2455	2455	0
441	20230705	125400	18637335	2455	2455	2455	2455	0
442	20230705	125300	18637335	2455	2455	2455	2455	0
443	20230705	125200	18637335	2455	2455	2455	2455	0
444	20230705	125100	18637335	2455	2455	2455	2455	0
445	20230705	125000	18637335	2455	2455	2455	2455	0
446	20230705	124900	18637335	2455	2455	2455	2455	0
447	20230705	124800	18637335	2455	2455	2455	2455	0
448	20230705	124700	18637335	2455	2455	2455	2455	0
449	20230705	124600	18637335	2455	2455	2455	2455	0
450	20230705	124500	18637335	2455	2455	2455	2455	0
451	20230705	124400	18637335	2455	2455	2455	2455	0
452	20230705	124300	18637335	2455	2455	2455	2455	0
453	20230705	124200	18637335	2455	2455	2455	2455	0
454	20230705	124100	18637335	2455	2455	2455	2455	0
455	20230705	124000	18637335	2455	2455	2455	2455	0
456	20230705	123900	18637335	2455	2455	2455	2455	0
457	20230705	123800	18637335	2455	2455	2455	2455	0
458	20230705	123700	18637335	2455	2455	2455	2455	0
459	20230705	123600	18637335	2455	2455	2455	2455	0
460	20230705	123500	18637335	2455	2455	2455	2455	0
461	20230705	123400	18637335	2455	2455	2455	2455	0
462	20230705	123300	18637335	2455	2455	2455	2455	1
463	20230705	123200	18634880	2450	2450	2450	2450	0
464	20230705	123100	18634880	2450	2450	2450	2450	100
465	20230705	123000	18389880	2455	2455	2455	2455	0
466	20230705	122900	18389880	2455	2455	2455	2455	1
467	20230705	122800	18387425	2445	2445	2445	2445	0
468	20230705	122700	18387425	2445	2445	2445	2445	28
469	20230705	122600	18318965	2450	2450	2450	2450	0
470	20230705	122500	18318965	2450	2450	2450	2450	0
471	20230705	122400	18318965	2450	2450	2450	2450	0
472	20230705	122300	18318965	2450	2450	2450	2450	0
473	20230705	122200	18318965	2450	2450	2450	2450	0
474	20230705	122100	18318965	2450	2450	2450	2450	1
475	20230705	122000	18316515	2450	2450	2450	2450	0
476	20230705	121900	18316515	2450	2450	2450	2450	0
477	20230705	121800	18316515	2450	2450	2450	2450	0
478	20230705	121700	18316515	2450	2450	2450	2450	0
479	20230705	121600	18316515	2450	2450	2450	2450	0
480	20230705	121500	18316515	2450	2450	2450	2450	0
481	20230705	121400	18316515	2450	2450	2450	2450	71
482	20230705	121300	18142565	2450	2450	2450	2450	0
483	20230705	121200	18142565	2450	2450	2450	2450	1
484	20230705	121100	18140115	2455	2455	2455	2455	0
485	20230705	121000	18140115	2455	2455	2455	2455	0
486	20230705	120900	18140115	2455	2455	2455	2455	0
487	20230705	120800	18140115	2455	2455	2455	2455	0
488	20230705	120700	18140115	2455	2455	2455	2455	0
489	20230705	120600	18140115	2455	2455	2455	2455	0
490	20230705	120500	18140115	2455	2455	2455	2455	0
491	20230705	120400	18140115	2455	2455	2455	2455	0
492	20230705	120300	18140115	2455	2455	2455	2455	0
493	20230705	120200	18140115	2455	2455	2455	2455	0
494	20230705	120100	18140115	2455	2455	2455	2455	0
495	20230705	120000	18140115	2455	2455	2455	2455	0
496	20230705	115900	18140115	2455	2455	2455	2455	0
497	20230705	115800	18140115	2455	2455	2455	2455	0
498	20230705	115700	18140115	2455	2455	2455	2455	1
499	20230705	115600	18137660	2450	2450	2450	2450	0
500	20230705	115500	18137660	2450	2450	2450	2450	0
501	20230705	115400	18137660	2450	2450	2450	2450	0
502	20230705	115300	18137660	2450	2450	2450	2450	0
503	20230705	115200	18137660	2450	2450	2450	2450	0
504	20230705	115100	18137660	2450	2450	2450	2450	28
505	20230705	115000	18069060	2445	2445	2445	2445	0
506	20230705	114900	18069060	2445	2445	2445	2445	1250
507	20230705	114800	15012810	2445	2445	2445	2445	195
508	20230705	114700	14536035	2455	2455	2455	2455	0
509	20230705	114600	14536035	2455	2455	2455	2455	0
510	20230705	114500	14536035	2455	2455	2455	2455	0
511	20230705	114400	14536035	2455	2455	2455	2455	520
512	20230705	114300	13259435	2465	2465	2465	2465	0
513	20230705	114200	13259435	2465	2465	2465	2465	2
514	20230705	114100	13254505	2465	2460	2465	2460	2
515	20230705	114000	13249580	2465	2460	2465	2460	170
516	20230705	113900	12830550	2460	2460	2460	2460	130
517	20230705	113800	12510750	2460	2460	2460	2460	0
518	20230705	113700	12510750	2460	2460	2460	2460	0
519	20230705	113600	12510750	2460	2455	2460	2455	100
520	20230705	113500	12264900	2455	2455	2455	2455	100
521	20230705	113400	12019400	2455	2450	2455	2450	20
522	20230705	113300	11970355	2450	2450	2450	2450	100
523	20230705	113200	11725355	2455	2455	2455	2455	380
524	20230705	113100	10792455	2455	2455	2455	2455	1
525	20230705	113000	10790000	2455	2455	2455	2455	1
526	20230705	112900	10787545	2455	2455	2455	2455	31
527	20230705	112800	10711440	2455	2455	2455	2455	0
528	20230705	112700	10711440	2455	2455	2455	2455	0
529	20230705	112600	10711440	2455	2455	2455	2455	1401
530	20230705	112500	7271985	2455	2460	2465	2455	435
531	20230705	112400	6203965	2465	2460	2465	2460	250
532	20230705	112300	5588960	2460	2460	2460	2460	50
533	20230705	112200	5465960	2460	2460	2460	2460	10
534	20230705	112100	5441360	2460	2460	2460	2460	70
535	20230705	112000	5269160	2460	2460	2460	2460	0
536	20230705	111900	5269160	2460	2460	2460	2460	30
537	20230705	111800	5195360	2460	2460	2460	2460	0
538	20230705	111700	5195360	2460	2460	2460	2460	0
539	20230705	111600	5195360	2460	2460	2460	2460	0
540	20230705	111500	5195360	2460	2460	2460	2460	10
541	20230705	111400	5170760	2460	2460	2460	2460	10
542	20230705	111300	5146160	2455	2455	2455	2455	364
543	20230705	111200	4252540	2455	2455	2455	2455	397
544	20230705	111100	3277905	2455	2455	2455	2455	50
545	20230705	111000	3155155	2455	2455	2455	2455	0
546	20230705	110900	3155155	2455	2455	2455	2455	0
547	20230705	110800	3155155	2455	2455	2455	2455	0
548	20230705	110700	3155155	2455	2455	2455	2455	0
549	20230705	110600	3155155	2455	2455	2455	2455	0
550	20230705	110500	3155155	2455	2455	2455	2455	0
551	20230705	110400	3155155	2455	2455	2455	2455	2
552	20230705	110300	3150245	2445	2445	2445	2445	200
553	20230705	110200	2661245	2445	2445	2445	2445	0
554	20230705	110100	2661245	2445	2445	2445	2445	0
555	20230705	110000	2661245	2445	2445	2445	2445	0
556	20230705	105900	2661245	2445	2445	2445	2445	135
557	20230705	105800	2331170	2455	2455	2455	2455	0
558	20230705	105700	2331170	2455	2455	2455	2455	0
559	20230705	105600	2331170	2455	2455	2455	2455	0
560	20230705	105500	2331170	2455	2455	2455	2455	3
561	20230705	105400	2323805	2445	2445	2445	2445	0
562	20230705	105300	2323805	2445	2445	2445	2445	0
563	20230705	105200	2323805	2445	2445	2445	2445	10
564	20230705	105100	2299355	2455	2455	2455	2455	0
565	20230705	105000	2299355	2455	2455	2455	2455	0
566	20230705	104900	2299355	2455	2455	2455	2455	0
567	20230705	104800	2299355	2455	2455	2455	2455	0
568	20230705	104700	2299355	2455	2455	2455	2455	0
569	20230705	104600	2299355	2455	2450	2455	2450	25
570	20230705	104500	2238060	2450	2450	2450	2450	0
571	20230705	104400	2238060	2450	2450	2450	2450	0
572	20230705	104300	2238060	2450	2450	2450	2450	0
573	20230705	104200	2238060	2450	2450	2450	2450	0
574	20230705	104100	2238060	2450	2450	2450	2450	0
575	20230705	104000	2238060	2450	2450	2450	2450	0
576	20230705	103900	2238060	2450	2450	2450	2450	0
577	20230705	103800	2238060	2450	2450	2450	2450	0
578	20230705	103700	2238060	2450	2450	2450	2450	0
579	20230705	103600	2238060	2450	2450	2450	2450	0
580	20230705	103500	2238060	2450	2450	2450	2450	0
581	20230705	103400	2238060	2450	2450	2450	2450	0
582	20230705	103300	2238060	2450	2450	2450	2450	0
583	20230705	103200	2238060	2450	2450	2450	2450	0
584	20230705	103100	2238060	2450	2450	2450	2450	0
585	20230705	103000	2238060	2450	2450	2450	2450	0
586	20230705	102900	2238060	2450	2450	2450	2450	0
587	20230705	102800	2238060	2450	2450	2450	2450	0
588	20230705	102700	2238060	2450	2450	2450	2450	0
589	20230705	102600	2238060	2450	2450	2450	2450	0
590	20230705	102500	2238060	2450	2450	2450	2450	0
591	20230705	102400	2238060	2450	2450	2450	2450	0
592	20230705	102300	2238060	2450	2450	2450	2450	0
593	20230705	102200	2238060	2450	2450	2450	2450	0
594	20230705	102100	2238060	2450	2450	2450	2450	0
595	20230705	102000	2238060	2450	2450	2450	2450	0
596	20230705	101900	2238060	2450	2450	2450	2450	0
597	20230705	101800	2238060	2450	2450	2450	2450	0
598	20230705	101700	2238060	2450	2450	2450	2450	0
599	20230705	101600	2238060	2450	2450	2450	2450	0
600	20230705	101500	2238060	2450	2450	2450	2450	0
601	20230705	101400	2238060	2450	2450	2450	2450	0
602	20230705	101300	2238060	2450	2450	2450	2450	0
603	20230705	101200	2238060	2450	2450	2450	2450	0
604	20230705	101100	2238060	2450	2450	2450	2450	10
605	20230705	101000	2213560	2450	2450	2450	2450	0
606	20230705	100900	2213560	2450	2450	2450	2450	0
607	20230705	100800	2213560	2450	2450	2450	2450	0
608	20230705	100700	2213560	2450	2450	2450	2450	20
609	20230705	100600	2164560	2450	2450	2450	2450	0
610	20230705	100500	2164560	2450	2450	2450	2450	0
611	20230705	100400	2164560	2450	2450	2450	2450	0
612	20230705	100300	2164560	2450	2450	2450	2450	0
613	20230705	100200	2164560	2450	2450	2450	2450	0
614	20230705	100100	2164560	2450	2450	2450	2450	0
615	20230705	100000	2164560	2450	2450	2450	2450	0
616	20230705	095900	2164560	2450	2450	2450	2450	0
617	20230705	095800	2164560	2450	2450	2450	2450	0
618	20230705	095700	2164560	2450	2450	2450	2450	0
619	20230705	095600	2164560	2450	2450	2450	2450	0
620	20230705	095500	2164560	2450	2450	2450	2450	0
621	20230705	095400	2164560	2450	2450	2450	2450	0
622	20230705	095300	2164560	2450	2450	2450	2450	0
623	20230705	095200	2164560	2450	2450	2450	2450	0
624	20230705	095100	2164560	2450	2450	2450	2450	0
625	20230705	095000	2164560	2450	2450	2450	2450	0
626	20230705	094900	2164560	2450	2450	2450	2450	10
627	20230705	094800	2140060	2445	2445	2445	2445	0
628	20230705	094700	2140060	2445	2445	2445	2445	0
629	20230705	094600	2140060	2445	2445	2445	2445	0
630	20230705	094500	2140060	2445	2445	2445	2445	0
631	20230705	094400	2140060	2445	2445	2445	2445	0
632	20230705	094300	2140060	2445	2445	2445	2445	0
633	20230705	094200	2140060	2445	2450	2450	2445	246
634	20230705	094100	1538390	2455	2455	2455	2455	0
635	20230705	094000	1538390	2455	2455	2455	2455	0
636	20230705	093900	1538390	2455	2455	2455	2455	0
637	20230705	093800	1538390	2455	2455	2455	2455	0
638	20230705	093700	1538390	2455	2455	2455	2455	0
639	20230705	093600	1538390	2455	2455	2455	2455	0
640	20230705	093500	1538390	2455	2455	2455	2455	0
641	20230705	093400	1538390	2455	2455	2455	2455	0
642	20230705	093300	1538390	2455	2455	2455	2455	0
643	20230705	093200	1538390	2455	2455	2455	2455	1
644	20230705	093100	1535935	2445	2445	2445	2445	4
645	20230705	093000	1526155	2445	2445	2445	2445	0
646	20230705	092900	1526155	2445	2445	2445	2445	0
647	20230705	092800	1526155	2445	2450	2450	2445	500
648	20230705	092700	301265	2465	2465	2465	2465	0
649	20230705	092600	301265	2465	2465	2465	2465	0
650	20230705	092500	301265	2465	2465	2465	2465	0
651	20230705	092400	301265	2465	2465	2465	2465	0
652	20230705	092300	301265	2465	2465	2465	2465	2
653	20230705	092200	296335	2470	2470	2470	2470	0
654	20230705	092100	296335	2470	2470	2470	2470	0
655	20230705	092000	296335	2470	2470	2470	2470	0
656	20230705	091900	296335	2470	2470	2470	2470	0
657	20230705	091800	296335	2470	2470	2470	2470	0
658	20230705	091700	296335	2470	2470	2470	2470	0
659	20230705	091600	296335	2470	2470	2470	2470	0
660	20230705	091500	296335	2470	2470	2470	2470	0
661	20230705	091400	296335	2470	2470	2470	2470	0
662	20230705	091300	296335	2470	2470	2470	2470	0
663	20230705	091200	296335	2470	2470	2470	2470	0
664	20230705	091100	296335	2470	2470	2470	2470	0
665	20230705	091000	296335	2470	2470	2470	2470	0
666	20230705	090900	296335	2470	2470	2470	2470	0
667	20230705	090800	296335	2470	2470	2470	2470	0
668	20230705	090700	296335	2470	2470	2470	2470	0
669	20230705	090600	296335	2470	2470	2470	2470	0
670	20230705	090500	296335	2470	2470	2470	2470	0
671	20230705	090400	296335	2470	2470	2470	2470	0
672	20230705	090300	296335	2470	2470	2470	2470	0
673	20230705	090200	296335	2470	2445	2470	2445	97
674	20230705	090100	58680	2445	2445	2445	2445	0
675	20230705	090000	58680	2445	2445	2445	2445	24