KissMeData/025880/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	190100	223474200	2850	2850	2850	2850	2112
3	20230703	190000	223474200	2850	2850	2850	2850	0
4	20230703	185900	223474200	2850	2850	2850	2850	0
5	20230703	185800	223474200	2850	2850	2850	2850	0
6	20230703	185700	223474200	2850	2850	2850	2850	0
7	20230703	185600	223474200	2850	2850	2850	2850	0
8	20230703	185500	223474200	2850	2850	2850	2850	0
9	20230703	185400	223474200	2850	2850	2850	2850	0
10	20230703	185300	223474200	2850	2850	2850	2850	0
11	20230703	185200	223474200	2850	2850	2850	2850	0
12	20230703	185100	223474200	2850	2850	2850	2850	0
13	20230703	185000	223474200	2850	2850	2850	2850	0
14	20230703	184900	223474200	2850	2850	2850	2850	0
15	20230703	184800	223474200	2850	2850	2850	2850	0
16	20230703	184700	223474200	2850	2850	2850	2850	0
17	20230703	184600	223474200	2850	2850	2850	2850	0
18	20230703	184500	223474200	2850	2850	2850	2850	0
19	20230703	184400	223474200	2850	2850	2850	2850	0
20	20230703	184300	223474200	2850	2850	2850	2850	0
21	20230703	184200	223474200	2850	2850	2850	2850	0
22	20230703	184100	223474200	2850	2850	2850	2850	0
23	20230703	184000	223474200	2850	2850	2850	2850	0
24	20230703	183900	223474200	2850	2850	2850	2850	0
25	20230703	183800	223474200	2850	2850	2850	2850	0
26	20230703	183700	223474200	2850	2850	2850	2850	0
27	20230703	183600	223474200	2850	2850	2850	2850	0
28	20230703	183500	223474200	2850	2850	2850	2850	0
29	20230703	183400	223474200	2850	2850	2850	2850	0
30	20230703	183300	223474200	2850	2850	2850	2850	0
31	20230703	183200	223474200	2850	2850	2850	2850	0
32	20230703	183100	223474200	2850	2850	2850	2850	2112
33	20230703	183000	223474200	2850	2850	2850	2850	0
34	20230703	182900	223474200	2850	2850	2850	2850	0
35	20230703	182800	223474200	2850	2850	2850	2850	0
36	20230703	182700	223474200	2850	2850	2850	2850	0
37	20230703	182600	223474200	2850	2850	2850	2850	0
38	20230703	182500	223474200	2850	2850	2850	2850	0
39	20230703	182400	223474200	2850	2850	2850	2850	0
40	20230703	182300	223474200	2850	2850	2850	2850	0
41	20230703	182200	223474200	2850	2850	2850	2850	0
42	20230703	182100	223474200	2850	2850	2850	2850	0
43	20230703	182000	223474200	2850	2850	2850	2850	0
44	20230703	181900	223474200	2850	2850	2850	2850	0
45	20230703	181800	223474200	2850	2850	2850	2850	0
46	20230703	181700	223474200	2850	2850	2850	2850	0
47	20230703	181600	223474200	2850	2850	2850	2850	0
48	20230703	181500	223474200	2850	2850	2850	2850	0
49	20230703	181400	223474200	2850	2850	2850	2850	0
50	20230703	181300	223474200	2850	2850	2850	2850	0
51	20230703	181200	223474200	2850	2850	2850	2850	0
52	20230703	181100	223474200	2850	2850	2850	2850	0
53	20230703	181000	223474200	2850	2850	2850	2850	0
54	20230703	180900	223474200	2850	2850	2850	2850	0
55	20230703	180800	223474200	2850	2850	2850	2850	0
56	20230703	180700	223474200	2850	2850	2850	2850	0
57	20230703	180600	223474200	2850	2850	2850	2850	0
58	20230703	180500	223474200	2850	2850	2850	2850	0
59	20230703	180400	223474200	2850	2850	2850	2850	0
60	20230703	180300	223474200	2850	2850	2850	2850	0
61	20230703	180200	223474200	2850	2850	2850	2850	0
62	20230703	180100	223474200	2850	2850	2850	2850	2112
63	20230703	180000	223474200	2850	2850	2850	2850	0
64	20230703	175900	223474200	2850	2850	2850	2850	0
65	20230703	175800	223474200	2850	2850	2850	2850	0
66	20230703	175700	223474200	2850	2850	2850	2850	0
67	20230703	175600	223474200	2850	2850	2850	2850	0
68	20230703	175500	223474200	2850	2850	2850	2850	0
69	20230703	175400	223474200	2850	2850	2850	2850	0
70	20230703	175300	223474200	2850	2850	2850	2850	0
71	20230703	175200	223474200	2850	2850	2850	2850	0
72	20230703	175100	223474200	2850	2850	2850	2850	0
73	20230703	175000	223474200	2850	2850	2850	2850	0
74	20230703	174900	223474200	2850	2850	2850	2850	0
75	20230703	174800	223474200	2850	2850	2850	2850	0
76	20230703	174700	223474200	2850	2850	2850	2850	0
77	20230703	174600	223474200	2850	2850	2850	2850	0
78	20230703	174500	223474200	2850	2850	2850	2850	0
79	20230703	174400	223474200	2850	2850	2850	2850	0
80	20230703	174300	223474200	2850	2850	2850	2850	0
81	20230703	174200	223474200	2850	2850	2850	2850	0
82	20230703	174100	223474200	2850	2850	2850	2850	0
83	20230703	174000	223474200	2850	2850	2850	2850	0
84	20230703	173900	223474200	2850	2850	2850	2850	0
85	20230703	173800	223474200	2850	2850	2850	2850	0
86	20230703	173700	223474200	2850	2850	2850	2850	0
87	20230703	173600	223474200	2850	2850	2850	2850	0
88	20230703	173500	223474200	2850	2850	2850	2850	0
89	20230703	173400	223474200	2850	2850	2850	2850	0
90	20230703	173300	223474200	2850	2850	2850	2850	0
91	20230703	173200	223474200	2850	2850	2850	2850	0
92	20230703	173100	223474200	2850	2850	2850	2850	2112
93	20230703	173000	223474200	2850	2850	2850	2850	0
94	20230703	172900	223474200	2850	2850	2850	2850	0
95	20230703	172800	223474200	2850	2850	2850	2850	0
96	20230703	172700	223474200	2850	2850	2850	2850	0
97	20230703	172600	223474200	2850	2850	2850	2850	0
98	20230703	172500	223474200	2850	2850	2850	2850	0
99	20230703	172400	223474200	2850	2850	2850	2850	0
100	20230703	172300	223474200	2850	2850	2850	2850	0
101	20230703	172200	223474200	2850	2850	2850	2850	0
102	20230703	172100	223474200	2850	2850	2850	2850	0
103	20230703	172000	223474200	2850	2850	2850	2850	0
104	20230703	171900	223474200	2850	2850	2850	2850	0
105	20230703	171800	223474200	2850	2850	2850	2850	0
106	20230703	171700	223474200	2850	2850	2850	2850	0
107	20230703	171600	223474200	2850	2850	2850	2850	0
108	20230703	171500	223474200	2850	2850	2850	2850	0
109	20230703	171400	223474200	2850	2850	2850	2850	0
110	20230703	171300	223474200	2850	2850	2850	2850	0
111	20230703	171200	223474200	2850	2850	2850	2850	0
112	20230703	171100	223474200	2850	2850	2850	2850	0
113	20230703	171000	223474200	2850	2850	2850	2850	0
114	20230703	170900	223474200	2850	2850	2850	2850	0
115	20230703	170800	223474200	2850	2850	2850	2850	0
116	20230703	170700	223474200	2850	2850	2850	2850	0
117	20230703	170600	223474200	2850	2850	2850	2850	0
118	20230703	170500	223474200	2850	2850	2850	2850	0
119	20230703	170400	223474200	2850	2850	2850	2850	0
120	20230703	170300	223474200	2850	2850	2850	2850	0
121	20230703	170200	223474200	2850	2850	2850	2850	0
122	20230703	170100	223474200	2850	2850	2850	2850	2112
123	20230703	170000	223474200	2850	2850	2850	2850	0
124	20230703	165900	223474200	2850	2850	2850	2850	0
125	20230703	165800	223474200	2850	2850	2850	2850	0
126	20230703	165700	223474200	2850	2850	2850	2850	0
127	20230703	165600	223474200	2850	2850	2850	2850	0
128	20230703	165500	223474200	2850	2850	2850	2850	0
129	20230703	165400	223474200	2850	2850	2850	2850	0
130	20230703	165300	223474200	2850	2850	2850	2850	0
131	20230703	165200	223474200	2850	2850	2850	2850	0
132	20230703	165100	223474200	2850	2850	2850	2850	0
133	20230703	165000	223474200	2850	2850	2850	2850	0
134	20230703	164900	223474200	2850	2850	2850	2850	0
135	20230703	164800	223474200	2850	2850	2850	2850	0
136	20230703	164700	223474200	2850	2850	2850	2850	0
137	20230703	164600	223474200	2850	2850	2850	2850	0
138	20230703	164500	223474200	2850	2850	2850	2850	0
139	20230703	164400	223474200	2850	2850	2850	2850	0
140	20230703	164300	223474200	2850	2850	2850	2850	0
141	20230703	164200	223474200	2850	2850	2850	2850	0
142	20230703	164100	223474200	2850	2850	2850	2850	0
143	20230703	164000	223474200	2850	2850	2850	2850	0
144	20230703	163900	223474200	2850	2850	2850	2850	0
145	20230703	163800	223474200	2850	2850	2850	2850	0
146	20230703	163700	223474200	2850	2850	2850	2850	0
147	20230703	163600	223474200	2850	2850	2850	2850	0
148	20230703	163500	223474200	2850	2850	2850	2850	0
149	20230703	163400	223474200	2850	2850	2850	2850	0
150	20230703	163300	223474200	2850	2850	2850	2850	0
151	20230703	163200	223474200	2850	2850	2850	2850	0
152	20230703	163100	223474200	2850	2850	2850	2850	2112
153	20230703	163000	223474200	2850	2850	2850	2850	0
154	20230703	162900	223474200	2850	2850	2850	2850	0
155	20230703	162800	223474200	2850	2850	2850	2850	0
156	20230703	162700	223474200	2850	2850	2850	2850	0
157	20230703	162600	223474200	2850	2850	2850	2850	0
158	20230703	162500	223474200	2850	2850	2850	2850	0
159	20230703	162400	223474200	2850	2850	2850	2850	0
160	20230703	162300	223474200	2850	2850	2850	2850	0
161	20230703	162200	223474200	2850	2850	2850	2850	0
162	20230703	162100	223474200	2850	2850	2850	2850	0
163	20230703	162000	223474200	2850	2850	2850	2850	0
164	20230703	161900	223474200	2850	2850	2850	2850	0
165	20230703	161800	223474200	2850	2850	2850	2850	0
166	20230703	161700	223474200	2850	2850	2850	2850	0
167	20230703	161600	223474200	2850	2850	2850	2850	0
168	20230703	161500	223474200	2850	2850	2850	2850	0
169	20230703	161400	223474200	2850	2850	2850	2850	0
170	20230703	161300	223474200	2850	2850	2850	2850	0
171	20230703	161200	223474200	2850	2850	2850	2850	0
172	20230703	161100	223474200	2850	2850	2850	2850	0
173	20230703	161000	223474200	2850	2850	2850	2850	0
174	20230703	160900	223474200	2850	2850	2850	2850	0
175	20230703	160800	223474200	2850	2850	2850	2850	0
176	20230703	160700	223474200	2850	2850	2850	2850	0
177	20230703	160600	223474200	2850	2850	2850	2850	0
178	20230703	160500	223474200	2850	2850	2850	2850	0
179	20230703	160400	223474200	2850	2850	2850	2850	0
180	20230703	160300	223474200	2850	2850	2850	2850	0
181	20230703	160200	223474200	2850	2850	2850	2850	0
182	20230703	160100	223474200	2850	2850	2850	2850	2112
183	20230703	160000	223474200	2850	2850	2850	2850	0
184	20230703	155900	223474200	2850	2850	2850	2850	0
185	20230703	155800	223474200	2850	2850	2850	2850	0
186	20230703	155700	223474200	2850	2850	2850	2850	0
187	20230703	155600	223474200	2850	2850	2850	2850	0
188	20230703	155500	223474200	2850	2850	2850	2850	0
189	20230703	155400	223474200	2850	2850	2850	2850	0
190	20230703	155300	223474200	2850	2850	2850	2850	0
191	20230703	155200	223474200	2850	2850	2850	2850	0
192	20230703	155100	223474200	2850	2850	2850	2850	0
193	20230703	155000	223474200	2850	2850	2850	2850	0
194	20230703	154900	223474200	2850	2850	2850	2850	0
195	20230703	154800	223474200	2850	2850	2850	2850	0
196	20230703	154700	223474200	2850	2850	2850	2850	0
197	20230703	154600	223474200	2850	2850	2850	2850	0
198	20230703	154500	223474200	2850	2850	2850	2850	0
199	20230703	154400	223474200	2850	2850	2850	2850	0
200	20230703	154300	223474200	2850	2850	2850	2850	0
201	20230703	154200	223474200	2850	2850	2850	2850	0
202	20230703	154100	223474200	2850	2850	2850	2850	0
203	20230703	154000	223474200	2850	2850	2850	2850	0
204	20230703	153900	223474200	2850	2850	2850	2850	0
205	20230703	153800	223474200	2850	2850	2850	2850	0
206	20230703	153700	223474200	2850	2850	2850	2850	0
207	20230703	153600	223474200	2850	2850	2850	2850	0
208	20230703	153500	223474200	2850	2850	2850	2850	0
209	20230703	153400	223474200	2850	2850	2850	2850	0
210	20230703	153300	223474200	2850	2850	2850	2850	0
211	20230703	153200	223474200	2850	2850	2850	2850	0
212	20230703	153100	223474200	2850	2850	2850	2850	2112
213	20230703	153000	223474200	2850	2850	2850	2850	2112
214	20230703	152900	217455000	2850	2850	2850	2850	0
215	20230703	152800	217455000	2850	2850	2850	2850	0
216	20230703	152700	217455000	2850	2850	2850	2850	0
217	20230703	152600	217455000	2850	2850	2850	2850	0
218	20230703	152500	217455000	2850	2850	2850	2850	0
219	20230703	152400	217455000	2850	2850	2850	2850	0
220	20230703	152300	217455000	2850	2850	2850	2850	0
221	20230703	152200	217455000	2850	2850	2850	2850	0
222	20230703	152100	217455000	2850	2850	2850	2850	0
223	20230703	152000	217455000	2850	2850	2850	2850	0
224	20230703	151900	217455000	2850	2850	2855	2850	189
225	20230703	151800	216916080	2855	2855	2855	2855	175
226	20230703	151700	216416455	2855	2855	2855	2855	18
227	20230703	151600	216365065	2855	2855	2855	2855	28
228	20230703	151500	216285125	2855	2855	2855	2855	781
229	20230703	151400	214055370	2850	2850	2855	2850	28
230	20230703	151300	213975565	2850	2855	2855	2850	98
231	20230703	151200	213696000	2850	2850	2850	2850	29
232	20230703	151100	213613350	2850	2855	2855	2850	14
233	20230703	151000	213573445	2850	2850	2855	2850	491
234	20230703	150900	212171840	2855	2850	2855	2850	14
235	20230703	150800	212131935	2855	2855	2855	2855	3
236	20230703	150700	212123370	2855	2855	2855	2855	24
237	20230703	150600	212054850	2850	2850	2850	2845	315
238	20230703	150500	211157165	2845	2845	2845	2845	27
239	20230703	150400	211080350	2845	2845	2845	2845	94
240	20230703	150300	210812920	2845	2845	2845	2845	13
241	20230703	150200	210775935	2845	2845	2845	2845	303
242	20230703	150100	209913900	2845	2845	2845	2845	13
243	20230703	150000	209876915	2845	2845	2845	2845	13
244	20230703	145900	209839930	2845	2850	2850	2845	29
245	20230703	145800	209757415	2845	2850	2850	2845	808
246	20230703	145700	207454745	2855	2850	2855	2850	28
247	20230703	145600	207374940	2855	2855	2855	2855	0
248	20230703	145500	207374940	2855	2850	2855	2850	58
249	20230703	145400	207209635	2855	2850	2855	2850	14
250	20230703	145300	207169730	2855	2855	2855	2855	0
251	20230703	145200	207169730	2855	2855	2855	2855	0
252	20230703	145100	207169730	2855	2855	2855	2855	1
253	20230703	145000	207166875	2850	2850	2850	2845	545
254	20230703	144900	205614485	2845	2845	2845	2845	13
255	20230703	144800	205577500	2845	2845	2845	2845	1
256	20230703	144700	205574655	2845	2845	2845	2845	14
257	20230703	144600	205534825	2845	2845	2845	2845	0
258	20230703	144500	205534825	2845	2845	2845	2845	0
259	20230703	144400	205534825	2845	2845	2845	2845	33
260	20230703	144300	205440940	2845	2845	2845	2845	13
261	20230703	144200	205403955	2850	2850	2850	2850	8
262	20230703	144100	205381155	2850	2850	2850	2850	183
263	20230703	144000	204859605	2850	2855	2855	2850	52
264	20230703	143900	204711210	2850	2850	2850	2850	0
265	20230703	143800	204711210	2850	2855	2855	2850	14
266	20230703	143700	204671305	2850	2850	2855	2850	80
267	20230703	143600	204443300	2855	2850	2855	2850	14
268	20230703	143500	204403395	2850	2850	2850	2850	14
269	20230703	143400	204363495	2850	2850	2850	2850	26
270	20230703	143300	204289395	2850	2850	2850	2850	0
271	20230703	143200	204289395	2850	2850	2850	2850	13
272	20230703	143100	204252345	2850	2850	2855	2850	284
273	20230703	143000	203441780	2850	2855	2855	2850	35
274	20230703	142900	203341920	2850	2850	2850	2850	0
275	20230703	142800	203341920	2850	2850	2850	2850	13
276	20230703	142700	203304870	2850	2850	2850	2850	0
277	20230703	142600	203304870	2850	2850	2850	2850	13
278	20230703	142500	203267820	2855	2855	2855	2855	1
279	20230703	142400	203264965	2855	2855	2855	2855	0
280	20230703	142300	203264965	2855	2855	2855	2855	200
281	20230703	142200	202693965	2850	2850	2850	2850	0
282	20230703	142100	202693965	2850	2850	2850	2850	0
283	20230703	142000	202693965	2850	2850	2850	2850	40
284	20230703	141900	202579965	2845	2855	2855	2845	269
285	20230703	141800	201812160	2855	2855	2855	2855	5
286	20230703	141700	201797885	2855	2855	2855	2855	27
287	20230703	141600	201720800	2855	2855	2855	2855	35
288	20230703	141500	201620875	2855	2860	2860	2855	54
289	20230703	141400	201466570	2855	2855	2855	2855	472
290	20230703	141300	200119010	2855	2855	2855	2855	0
291	20230703	141200	200119010	2855	2855	2855	2855	23
292	20230703	141100	200053345	2860	2860	2860	2860	0
293	20230703	141000	200053345	2860	2860	2860	2860	22
294	20230703	140900	199990425	2855	2855	2855	2855	13
295	20230703	140800	199953310	2855	2855	2855	2855	0
296	20230703	140700	199953310	2855	2855	2855	2855	4
297	20230703	140600	199941890	2855	2855	2855	2855	151
298	20230703	140500	199510785	2860	2860	2860	2860	45
299	20230703	140400	199382085	2855	2855	2855	2855	313
300	20230703	140300	198488470	2860	2860	2860	2860	0
301	20230703	140200	198488470	2860	2860	2860	2860	0
302	20230703	140100	198488470	2860	2860	2860	2860	0
303	20230703	140000	198488470	2860	2860	2860	2860	39
304	20230703	135900	198376930	2855	2855	2855	2855	200
305	20230703	135800	197805930	2850	2850	2850	2850	675
306	20230703	135700	195882180	2850	2850	2850	2850	13
307	20230703	135600	195845130	2850	2850	2850	2850	13
308	20230703	135500	195808080	2850	2850	2850	2850	1
309	20230703	135400	195805230	2850	2850	2850	2850	0
310	20230703	135300	195805230	2850	2850	2850	2850	13
311	20230703	135200	195768180	2850	2855	2855	2850	517
312	20230703	135100	194292230	2850	2850	2850	2850	0
313	20230703	135000	194292230	2850	2855	2855	2850	58
314	20230703	134900	194126820	2850	2860	2860	2850	572
315	20230703	134800	192493915	2860	2855	2860	2855	14
316	20230703	134700	192453940	2860	2860	2860	2860	1
317	20230703	134600	192451080	2860	2860	2860	2855	215
318	20230703	134500	191836245	2860	2855	2860	2855	844
319	20230703	134400	189426620	2860	2860	2860	2860	3
320	20230703	134300	189418040	2855	2855	2860	2855	328
321	20230703	134200	188481590	2860	2860	2860	2860	0
322	20230703	134100	188481590	2860	2860	2860	2860	0
323	20230703	134000	188481590	2860	2860	2870	2860	46
324	20230703	133900	188349850	2860	2860	2860	2860	0
325	20230703	133800	188349850	2860	2860	2860	2860	70
326	20230703	133700	188149650	2855	2855	2855	2855	13
327	20230703	133600	188112535	2855	2855	2855	2855	13
328	20230703	133500	188075420	2855	2855	2855	2855	239
329	20230703	133400	187393075	2860	2860	2860	2855	377
330	20230703	133300	186315485	2860	2860	2870	2860	1643
331	20230703	133200	181614175	2870	2870	2870	2870	0
332	20230703	133100	181614175	2870	2870	2870	2870	0
333	20230703	133000	181614175	2870	2865	2870	2865	22
334	20230703	132900	181551075	2860	2860	2860	2860	346
335	20230703	132800	180561515	2870	2870	2870	2870	0
336	20230703	132700	180561515	2870	2870	2870	2870	124
337	20230703	132600	180205635	2860	2860	2860	2860	0
338	20230703	132500	180205635	2860	2860	2860	2860	0
339	20230703	132400	180205635	2860	2860	2860	2860	0
340	20230703	132300	180205635	2860	2860	2860	2860	127
341	20230703	132200	179842415	2860	2860	2860	2860	0
342	20230703	132100	179842415	2860	2860	2860	2860	363
343	20230703	132000	178804235	2870	2870	2870	2870	39
344	20230703	131900	178692305	2870	2870	2870	2870	0
345	20230703	131800	178692305	2870	2870	2870	2870	0
346	20230703	131700	178692305	2870	2870	2870	2870	10
347	20230703	131600	178663605	2870	2870	2870	2870	200
348	20230703	131500	178089605	2870	2870	2870	2870	0
349	20230703	131400	178089605	2870	2870	2870	2870	0
350	20230703	131300	178089605	2870	2870	2870	2870	0
351	20230703	131200	178089605	2870	2870	2870	2870	0
352	20230703	131100	178089605	2870	2870	2870	2870	1
353	20230703	131000	178086735	2865	2870	2870	2865	390
354	20230703	130900	176968725	2870	2870	2870	2870	52
355	20230703	130800	176819485	2870	2870	2870	2870	2
356	20230703	130700	176813745	2870	2870	2870	2870	0
357	20230703	130600	176813745	2870	2870	2870	2870	0
358	20230703	130500	176813745	2870	2870	2870	2870	0
359	20230703	130400	176813745	2870	2870	2870	2870	0
360	20230703	130300	176813745	2870	2870	2870	2870	0
361	20230703	130200	176813745	2870	2870	2870	2870	0
362	20230703	130100	176813745	2870	2870	2870	2870	0
363	20230703	130000	176813745	2870	2870	2870	2870	39
364	20230703	125900	176701815	2870	2870	2870	2870	0
365	20230703	125800	176701815	2870	2870	2870	2870	50
366	20230703	125700	176558315	2870	2870	2870	2870	0
367	20230703	125600	176558315	2870	2870	2870	2870	0
368	20230703	125500	176558315	2870	2865	2870	2865	28
369	20230703	125400	176477960	2870	2865	2870	2860	2327
370	20230703	125300	169821725	2865	2865	2865	2865	0
371	20230703	125200	169821725	2865	2865	2865	2865	0
372	20230703	125100	169821725	2865	2870	2870	2865	669
373	20230703	125000	167904680	2870	2875	2875	2870	350
374	20230703	124900	166900070	2870	2870	2870	2870	0
375	20230703	124800	166900070	2870	2870	2870	2870	3
376	20230703	124700	166891460	2870	2870	2870	2870	0
377	20230703	124600	166891460	2870	2870	2870	2870	50
378	20230703	124500	166747960	2870	2875	2875	2870	61
379	20230703	124400	166572665	2870	2870	2870	2870	0
380	20230703	124300	166572665	2870	2870	2870	2870	200
381	20230703	124200	165998665	2865	2865	2865	2865	0
382	20230703	124100	165998665	2865	2865	2865	2865	100
383	20230703	124000	165712165	2870	2870	2870	2870	39
384	20230703	123900	165600235	2865	2865	2865	2865	0
385	20230703	123800	165600235	2865	2865	2865	2865	0
386	20230703	123700	165600235	2865	2865	2865	2865	0
387	20230703	123600	165600235	2865	2865	2865	2865	0
388	20230703	123500	165600235	2865	2865	2865	2865	0
389	20230703	123400	165600235	2865	2865	2865	2865	0
390	20230703	123300	165600235	2865	2865	2865	2865	0
391	20230703	123200	165600235	2865	2870	2870	2865	85
392	20230703	123100	165356685	2870	2870	2870	2870	0
393	20230703	123000	165356685	2870	2870	2870	2870	755
394	20230703	122900	163189835	2860	2860	2860	2860	300
395	20230703	122800	162331835	2870	2870	2870	2870	300
396	20230703	122700	161470835	2860	2860	2860	2860	0
397	20230703	122600	161470835	2860	2860	2860	2860	10
398	20230703	122500	161442235	2855	2855	2855	2855	0
399	20230703	122400	161442235	2855	2855	2855	2855	0
400	20230703	122300	161442235	2855	2855	2855	2855	0
401	20230703	122200	161442235	2855	2855	2855	2855	0
402	20230703	122100	161442235	2855	2855	2855	2855	0
403	20230703	122000	161442235	2855	2870	2870	2855	79
404	20230703	121900	161216105	2870	2870	2870	2870	0
405	20230703	121800	161216105	2870	2870	2870	2870	0
406	20230703	121700	161216105	2870	2870	2870	2870	0
407	20230703	121600	161216105	2870	2870	2870	2870	0
408	20230703	121500	161216105	2870	2870	2870	2870	0
409	20230703	121400	161216105	2870	2870	2870	2870	0
410	20230703	121300	161216105	2870	2870	2870	2870	0
411	20230703	121200	161216105	2870	2870	2870	2870	0
412	20230703	121100	161216105	2870	2870	2870	2870	3
413	20230703	121000	161207495	2870	2870	2870	2870	22
414	20230703	120900	161144355	2855	2855	2855	2855	0
415	20230703	120800	161144355	2855	2855	2855	2855	1
416	20230703	120700	161141500	2855	2855	2855	2855	0
417	20230703	120600	161141500	2855	2855	2855	2855	0
418	20230703	120500	161141500	2855	2855	2855	2855	1
419	20230703	120400	161138645	2870	2870	2870	2870	0
420	20230703	120300	161138645	2870	2870	2870	2870	0
421	20230703	120200	161138645	2870	2870	2870	2870	0
422	20230703	120100	161138645	2870	2870	2870	2870	0
423	20230703	120000	161138645	2870	2870	2870	2870	39
424	20230703	115900	161026715	2870	2870	2870	2870	0
425	20230703	115800	161026715	2870	2870	2870	2870	0
426	20230703	115700	161026715	2870	2870	2870	2870	85
427	20230703	115600	160782765	2870	2870	2870	2870	0
428	20230703	115500	160782765	2870	2870	2870	2870	407
429	20230703	115400	159614675	2850	2850	2850	2850	0
430	20230703	115300	159614675	2850	2855	2855	2850	2000
431	20230703	115200	153914505	2855	2855	2855	2855	0
432	20230703	115100	153914505	2855	2860	2860	2855	200
433	20230703	115000	153343405	2870	2870	2870	2870	22
434	20230703	114900	153280265	2870	2870	2870	2870	0
435	20230703	114800	153280265	2870	2870	2870	2870	0
436	20230703	114700	153280265	2870	2865	2870	2865	100
437	20230703	114600	152993270	2870	2870	2870	2870	10
438	20230703	114500	152964570	2875	2875	2875	2875	0
439	20230703	114400	152964570	2875	2875	2875	2875	0
440	20230703	114300	152964570	2875	2875	2875	2875	0
441	20230703	114200	152964570	2875	2875	2875	2875	0
442	20230703	114100	152964570	2875	2875	2875	2875	0
443	20230703	114000	152964570	2875	2875	2875	2875	39
444	20230703	113900	152852445	2875	2875	2875	2875	0
445	20230703	113800	152852445	2875	2875	2875	2875	0
446	20230703	113700	152852445	2875	2875	2875	2875	0
447	20230703	113600	152852445	2875	2875	2875	2875	0
448	20230703	113500	152852445	2875	2870	2875	2870	30
449	20230703	113400	152766340	2870	2870	2870	2870	0
450	20230703	113300	152766340	2870	2870	2870	2870	102
451	20230703	113200	152473600	2870	2870	2870	2870	0
452	20230703	113100	152473600	2870	2870	2870	2870	0
453	20230703	113000	152473600	2870	2865	2870	2860	533
454	20230703	112900	150943910	2865	2865	2865	2865	0
455	20230703	112800	150943910	2865	2865	2865	2865	0
456	20230703	112700	150943910	2865	2865	2865	2865	0
457	20230703	112600	150943910	2865	2865	2865	2865	0
458	20230703	112500	150943910	2865	2860	2865	2860	46
459	20230703	112400	150812165	2855	2855	2855	2855	0
460	20230703	112300	150812165	2855	2860	2860	2855	15
461	20230703	112200	150769295	2860	2865	2865	2860	23
462	20230703	112100	150703490	2865	2865	2865	2865	36
463	20230703	112000	150600350	2870	2870	2870	2870	44
464	20230703	111900	150474070	2870	2870	2870	2870	100
465	20230703	111800	150187070	2865	2865	2865	2865	0
466	20230703	111700	150187070	2865	2865	2865	2865	18
467	20230703	111600	150135500	2865	2865	2865	2865	1900
468	20230703	111500	144692000	2865	2865	2865	2865	18
469	20230703	111400	144640430	2865	2865	2865	2865	510
470	20230703	111300	143179280	2865	2880	2880	2865	2767
471	20230703	111200	135234695	2880	2880	2880	2880	0
472	20230703	111100	135234695	2880	2880	2880	2880	0
473	20230703	111000	135234695	2880	2880	2880	2880	22
474	20230703	110900	135171335	2875	2870	2875	2870	41
475	20230703	110800	135053550	2870	2870	2870	2870	510
476	20230703	110700	133589850	2870	2870	2870	2870	0
477	20230703	110600	133589850	2870	2870	2870	2870	0
478	20230703	110500	133589850	2870	2875	2875	2870	420
479	20230703	110400	132382450	2880	2880	2880	2880	0
480	20230703	110300	132382450	2880	2875	2880	2875	229
481	20230703	110200	131723075	2875	2875	2875	2875	0
482	20230703	110100	131723075	2875	2875	2875	2875	0
483	20230703	110000	131723075	2875	2880	2880	2875	64
484	20230703	105900	131538880	2875	2875	2875	2875	99
485	20230703	105800	131254255	2875	2875	2875	2875	0
486	20230703	105700	131254255	2875	2875	2875	2875	0
487	20230703	105600	131254255	2875	2875	2875	2875	0
488	20230703	105500	131254255	2875	2870	2875	2870	44
489	20230703	105400	131127880	2870	2870	2870	2870	362
490	20230703	105300	130088940	2870	2870	2870	2870	0
491	20230703	105200	130088940	2870	2870	2870	2870	25
492	20230703	105100	130017190	2875	2875	2875	2875	34
493	20230703	105000	129919440	2875	2880	2880	2875	369
494	20230703	104900	128858455	2875	2875	2875	2875	0
495	20230703	104800	128858455	2875	2875	2875	2875	0
496	20230703	104700	128858455	2875	2875	2875	2875	525
497	20230703	104600	127349080	2875	2875	2875	2875	1883
498	20230703	104500	121935455	2880	2880	2880	2880	150
499	20230703	104400	121503455	2875	2875	2875	2875	25
500	20230703	104300	121431580	2880	2880	2880	2880	50
501	20230703	104200	121287580	2880	2880	2880	2880	505
502	20230703	104100	119833180	2880	2880	2885	2875	7
503	20230703	104000	119813005	2880	2880	2880	2880	50
504	20230703	103900	119669005	2875	2875	2875	2875	25
505	20230703	103800	119597130	2885	2885	2885	2885	0
506	20230703	103700	119597130	2885	2885	2885	2885	0
507	20230703	103600	119597130	2885	2880	2885	2880	100
508	20230703	103500	119308705	2875	2875	2875	2875	0
509	20230703	103400	119308705	2875	2875	2875	2875	197
510	20230703	103300	118742330	2875	2875	2875	2875	0
511	20230703	103200	118742330	2875	2875	2875	2875	25
512	20230703	103100	118670455	2885	2885	2885	2885	0
513	20230703	103000	118670455	2885	2885	2885	2875	287
514	20230703	102900	117842960	2885	2885	2885	2885	0
515	20230703	102800	117842960	2885	2880	2885	2880	34
516	20230703	102700	117744935	2885	2880	2885	2880	4
517	20230703	102600	117733400	2875	2880	2885	2875	200
518	20230703	102500	117158225	2875	2875	2880	2875	226
519	20230703	102400	116508470	2875	2875	2875	2875	421
520	20230703	102300	115298095	2875	2880	2880	2875	278
521	20230703	102200	114497525	2880	2880	2880	2880	25
522	20230703	102100	114425525	2885	2885	2885	2885	2
523	20230703	102000	114419755	2880	2885	2885	2880	45
524	20230703	101900	114289955	2880	2880	2880	2880	211
525	20230703	101800	113682275	2880	2880	2880	2880	2199
526	20230703	101700	107349155	2885	2880	2885	2880	73
527	20230703	101600	107138860	2880	2880	2880	2880	0
528	20230703	101500	107138860	2880	2890	2890	2880	1532
529	20230703	101400	102719060	2885	2885	2885	2885	75
530	20230703	101300	102502685	2890	2890	2890	2890	816
531	20230703	101200	100144445	2895	2890	2895	2890	411
532	20230703	101100	98956490	2890	2895	2895	2890	1838
533	20230703	101000	93636620	2895	2875	2895	2875	6192
534	20230703	100900	75785010	2875	2870	2875	2870	249
535	20230703	100800	75070250	2870	2870	2870	2870	72
536	20230703	100700	74863610	2870	2870	2870	2870	0
537	20230703	100600	74863610	2870	2865	2870	2865	9
538	20230703	100500	74837820	2875	2870	2875	2870	94
539	20230703	100400	74567725	2875	2875	2875	2875	0
540	20230703	100300	74567725	2875	2875	2875	2875	241
541	20230703	100200	73874850	2870	2870	2870	2870	0
542	20230703	100100	73874850	2870	2870	2870	2870	503
543	20230703	100000	72431240	2870	2870	2870	2870	40
544	20230703	095900	72316440	2875	2870	2875	2870	15
545	20230703	095800	72273325	2870	2875	2875	2870	298
546	20230703	095700	71417565	2875	2870	2875	2870	18
547	20230703	095600	71365860	2870	2870	2875	2870	443
548	20230703	095500	70094400	2865	2860	2865	2860	1278
549	20230703	095400	66433540	2865	2865	2865	2865	0
550	20230703	095300	66433540	2865	2865	2865	2865	0
551	20230703	095200	66433540	2865	2865	2865	2865	0
552	20230703	095100	66433540	2865	2865	2865	2865	0
553	20230703	095000	66433540	2865	2865	2865	2865	25
554	20230703	094900	66361915	2860	2860	2865	2860	52
555	20230703	094800	66213040	2860	2865	2870	2860	309
556	20230703	094700	65326945	2865	2865	2865	2865	30
557	20230703	094600	65240995	2870	2865	2870	2865	1662
558	20230703	094500	60474980	2865	2865	2865	2865	52
559	20230703	094400	60326000	2865	2860	2865	2860	536
560	20230703	094300	58793030	2865	2865	2865	2865	0
561	20230703	094200	58793030	2865	2865	2865	2865	0
562	20230703	094100	58793030	2865	2865	2865	2865	17
563	20230703	094000	58744325	2870	2865	2870	2865	46
564	20230703	093900	58612435	2865	2865	2865	2865	8
565	20230703	093800	58589515	2870	2870	2870	2870	3
566	20230703	093700	58580905	2865	2865	2865	2865	9
567	20230703	093600	58555120	2865	2865	2865	2865	6
568	20230703	093500	58537930	2865	2855	2865	2855	3725
569	20230703	093400	47876770	2855	2855	2855	2855	1000
570	20230703	093300	45021770	2860	2870	2870	2860	1963
571	20230703	093200	39405625	2870	2870	2870	2870	1
572	20230703	093100	39402755	2865	2865	2865	2865	211
573	20230703	093000	38798240	2865	2865	2865	2865	159
574	20230703	092900	38342705	2865	2865	2865	2865	0
575	20230703	092800	38342705	2865	2865	2865	2865	1411
576	20230703	092700	34300190	2860	2860	2860	2860	150
577	20230703	092600	33871190	2865	2845	2865	2845	2500
578	20230703	092500	26735495	2840	2840	2840	2840	180
579	20230703	092400	26224295	2840	2840	2840	2840	735
580	20230703	092300	24136895	2840	2835	2840	2835	51
581	20230703	092200	23992225	2845	2845	2845	2845	1
582	20230703	092100	23989380	2835	2850	2850	2835	37
583	20230703	092000	23884460	2850	2850	2850	2850	43
584	20230703	091900	23761910	2835	2835	2835	2835	34
585	20230703	091800	23665520	2835	2835	2835	2835	260
586	20230703	091700	22928420	2850	2850	2850	2850	0
587	20230703	091600	22928420	2850	2850	2850	2850	0
588	20230703	091500	22928420	2850	2840	2850	2840	246
589	20230703	091400	22227345	2840	2840	2840	2840	64
590	20230703	091300	22045585	2840	2840	2840	2840	170
591	20230703	091200	21562785	2840	2840	2840	2840	7
592	20230703	091100	21542905	2840	2840	2840	2840	0
593	20230703	091000	21542905	2840	2840	2840	2840	1100
594	20230703	090900	18418905	2840	2840	2840	2840	1
595	20230703	090800	18416065	2840	2840	2840	2840	0
596	20230703	090700	18416065	2840	2845	2855	2840	189
597	20230703	090600	17879280	2845	2845	2845	2840	2050
598	20230703	090500	12047530	2840	2845	2845	2840	102
599	20230703	090400	11757840	2840	2855	2855	2840	86
600	20230703	090300	11513540	2850	2845	2850	2840	1561
601	20230703	090200	7070715	2840	2840	2840	2840	302
602	20230703	090100	6213035	2840	2840	2840	2840	200
603	20230703	090000	5645035	2845	2805	2845	2805	2012