KissMeData/060480/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	192800	181354620	2985	2985	2985	2985	2853
3	20230717	192700	181354620	2985	2985	2985	2985	0
4	20230717	192600	181354620	2985	2985	2985	2985	0
5	20230717	192500	181354620	2985	2985	2985	2985	0
6	20230717	192400	181354620	2985	2985	2985	2985	0
7	20230717	192300	181354620	2985	2985	2985	2985	0
8	20230717	192200	181354620	2985	2985	2985	2985	0
9	20230717	192100	181354620	2985	2985	2985	2985	0
10	20230717	192000	181354620	2985	2985	2985	2985	0
11	20230717	191900	181354620	2985	2985	2985	2985	0
12	20230717	191800	181354620	2985	2985	2985	2985	0
13	20230717	191700	181354620	2985	2985	2985	2985	0
14	20230717	191600	181354620	2985	2985	2985	2985	0
15	20230717	191500	181354620	2985	2985	2985	2985	0
16	20230717	191400	181354620	2985	2985	2985	2985	0
17	20230717	191300	181354620	2985	2985	2985	2985	0
18	20230717	191200	181354620	2985	2985	2985	2985	0
19	20230717	191100	181354620	2985	2985	2985	2985	0
20	20230717	191000	181354620	2985	2985	2985	2985	0
21	20230717	190900	181354620	2985	2985	2985	2985	0
22	20230717	190800	181354620	2985	2985	2985	2985	0
23	20230717	190700	181354620	2985	2985	2985	2985	0
24	20230717	190600	181354620	2985	2985	2985	2985	0
25	20230717	190500	181354620	2985	2985	2985	2985	0
26	20230717	190400	181354620	2985	2985	2985	2985	0
27	20230717	190300	181354620	2985	2985	2985	2985	0
28	20230717	190200	181354620	2985	2985	2985	2985	0
29	20230717	190100	181354620	2985	2985	2985	2985	0
30	20230717	190000	181354620	2985	2985	2985	2985	0
31	20230717	185900	181354620	2985	2985	2985	2985	0
32	20230717	185800	181354620	2985	2985	2985	2985	2853
33	20230717	185700	181354620	2985	2985	2985	2985	0
34	20230717	185600	181354620	2985	2985	2985	2985	0
35	20230717	185500	181354620	2985	2985	2985	2985	0
36	20230717	185400	181354620	2985	2985	2985	2985	0
37	20230717	185300	181354620	2985	2985	2985	2985	0
38	20230717	185200	181354620	2985	2985	2985	2985	0
39	20230717	185100	181354620	2985	2985	2985	2985	0
40	20230717	185000	181354620	2985	2985	2985	2985	0
41	20230717	184900	181354620	2985	2985	2985	2985	0
42	20230717	184800	181354620	2985	2985	2985	2985	0
43	20230717	184700	181354620	2985	2985	2985	2985	0
44	20230717	184600	181354620	2985	2985	2985	2985	0
45	20230717	184500	181354620	2985	2985	2985	2985	0
46	20230717	184400	181354620	2985	2985	2985	2985	0
47	20230717	184300	181354620	2985	2985	2985	2985	0
48	20230717	184200	181354620	2985	2985	2985	2985	0
49	20230717	184100	181354620	2985	2985	2985	2985	0
50	20230717	184000	181354620	2985	2985	2985	2985	0
51	20230717	183900	181354620	2985	2985	2985	2985	0
52	20230717	183800	181354620	2985	2985	2985	2985	0
53	20230717	183700	181354620	2985	2985	2985	2985	0
54	20230717	183600	181354620	2985	2985	2985	2985	0
55	20230717	183500	181354620	2985	2985	2985	2985	0
56	20230717	183400	181354620	2985	2985	2985	2985	0
57	20230717	183300	181354620	2985	2985	2985	2985	0
58	20230717	183200	181354620	2985	2985	2985	2985	0
59	20230717	183100	181354620	2985	2985	2985	2985	0
60	20230717	183000	181354620	2985	2985	2985	2985	0
61	20230717	182900	181354620	2985	2985	2985	2985	0
62	20230717	182800	181354620	2985	2985	2985	2985	2853
63	20230717	182700	181354620	2985	2985	2985	2985	0
64	20230717	182600	181354620	2985	2985	2985	2985	0
65	20230717	182500	181354620	2985	2985	2985	2985	0
66	20230717	182400	181354620	2985	2985	2985	2985	0
67	20230717	182300	181354620	2985	2985	2985	2985	0
68	20230717	182200	181354620	2985	2985	2985	2985	0
69	20230717	182100	181354620	2985	2985	2985	2985	0
70	20230717	182000	181354620	2985	2985	2985	2985	0
71	20230717	181900	181354620	2985	2985	2985	2985	0
72	20230717	181800	181354620	2985	2985	2985	2985	0
73	20230717	181700	181354620	2985	2985	2985	2985	0
74	20230717	181600	181354620	2985	2985	2985	2985	0
75	20230717	181500	181354620	2985	2985	2985	2985	0
76	20230717	181400	181354620	2985	2985	2985	2985	0
77	20230717	181300	181354620	2985	2985	2985	2985	0
78	20230717	181200	181354620	2985	2985	2985	2985	0
79	20230717	181100	181354620	2985	2985	2985	2985	0
80	20230717	181000	181354620	2985	2985	2985	2985	0
81	20230717	180900	181354620	2985	2985	2985	2985	0
82	20230717	180800	181354620	2985	2985	2985	2985	0
83	20230717	180700	181354620	2985	2985	2985	2985	0
84	20230717	180600	181354620	2985	2985	2985	2985	0
85	20230717	180500	181354620	2985	2985	2985	2985	0
86	20230717	180400	181354620	2985	2985	2985	2985	0
87	20230717	180300	181354620	2985	2985	2985	2985	0
88	20230717	180200	181354620	2985	2985	2985	2985	0
89	20230717	180100	181354620	2985	2985	2985	2985	0
90	20230717	180000	181354620	2985	2985	2985	2985	0
91	20230717	175900	181354620	2985	2985	2985	2985	0
92	20230717	175800	181354620	2985	2985	2985	2985	2853
93	20230717	175700	181354620	2985	2985	2985	2985	0
94	20230717	175600	181354620	2985	2985	2985	2985	0
95	20230717	175500	181354620	2985	2985	2985	2985	0
96	20230717	175400	181354620	2985	2985	2985	2985	0
97	20230717	175300	181354620	2985	2985	2985	2985	0
98	20230717	175200	181354620	2985	2985	2985	2985	0
99	20230717	175100	181354620	2985	2985	2985	2985	0
100	20230717	175000	181354620	2985	2985	2985	2985	0
101	20230717	174900	181354620	2985	2985	2985	2985	0
102	20230717	174800	181354620	2985	2985	2985	2985	0
103	20230717	174700	181354620	2985	2985	2985	2985	0
104	20230717	174600	181354620	2985	2985	2985	2985	0
105	20230717	174500	181354620	2985	2985	2985	2985	0
106	20230717	174400	181354620	2985	2985	2985	2985	0
107	20230717	174300	181354620	2985	2985	2985	2985	0
108	20230717	174200	181354620	2985	2985	2985	2985	0
109	20230717	174100	181354620	2985	2985	2985	2985	0
110	20230717	174000	181354620	2985	2985	2985	2985	0
111	20230717	173900	181354620	2985	2985	2985	2985	0
112	20230717	173800	181354620	2985	2985	2985	2985	0
113	20230717	173700	181354620	2985	2985	2985	2985	0
114	20230717	173600	181354620	2985	2985	2985	2985	0
115	20230717	173500	181354620	2985	2985	2985	2985	0
116	20230717	173400	181354620	2985	2985	2985	2985	0
117	20230717	173300	181354620	2985	2985	2985	2985	0
118	20230717	173200	181354620	2985	2985	2985	2985	0
119	20230717	173100	181354620	2985	2985	2985	2985	0
120	20230717	173000	181354620	2985	2985	2985	2985	0
121	20230717	172900	181354620	2985	2985	2985	2985	0
122	20230717	172800	181354620	2985	2985	2985	2985	2853
123	20230717	172700	181354620	2985	2985	2985	2985	0
124	20230717	172600	181354620	2985	2985	2985	2985	0
125	20230717	172500	181354620	2985	2985	2985	2985	0
126	20230717	172400	181354620	2985	2985	2985	2985	0
127	20230717	172300	181354620	2985	2985	2985	2985	0
128	20230717	172200	181354620	2985	2985	2985	2985	0
129	20230717	172100	181354620	2985	2985	2985	2985	0
130	20230717	172000	181354620	2985	2985	2985	2985	0
131	20230717	171900	181354620	2985	2985	2985	2985	0
132	20230717	171800	181354620	2985	2985	2985	2985	0
133	20230717	171700	181354620	2985	2985	2985	2985	0
134	20230717	171600	181354620	2985	2985	2985	2985	0
135	20230717	171500	181354620	2985	2985	2985	2985	0
136	20230717	171400	181354620	2985	2985	2985	2985	0
137	20230717	171300	181354620	2985	2985	2985	2985	0
138	20230717	171200	181354620	2985	2985	2985	2985	0
139	20230717	171100	181354620	2985	2985	2985	2985	0
140	20230717	171000	181354620	2985	2985	2985	2985	0
141	20230717	170900	181354620	2985	2985	2985	2985	0
142	20230717	170800	181354620	2985	2985	2985	2985	0
143	20230717	170700	181354620	2985	2985	2985	2985	0
144	20230717	170600	181354620	2985	2985	2985	2985	0
145	20230717	170500	181354620	2985	2985	2985	2985	0
146	20230717	170400	181354620	2985	2985	2985	2985	0
147	20230717	170300	181354620	2985	2985	2985	2985	0
148	20230717	170200	181354620	2985	2985	2985	2985	0
149	20230717	170100	181354620	2985	2985	2985	2985	0
150	20230717	170000	181354620	2985	2985	2985	2985	0
151	20230717	165900	181354620	2985	2985	2985	2985	0
152	20230717	165800	181354620	2985	2985	2985	2985	2853
153	20230717	165700	181354620	2985	2985	2985	2985	0
154	20230717	165600	181354620	2985	2985	2985	2985	0
155	20230717	165500	181354620	2985	2985	2985	2985	0
156	20230717	165400	181354620	2985	2985	2985	2985	0
157	20230717	165300	181354620	2985	2985	2985	2985	0
158	20230717	165200	181354620	2985	2985	2985	2985	0
159	20230717	165100	181354620	2985	2985	2985	2985	0
160	20230717	165000	181354620	2985	2985	2985	2985	0
161	20230717	164900	181354620	2985	2985	2985	2985	0
162	20230717	164800	181354620	2985	2985	2985	2985	0
163	20230717	164700	181354620	2985	2985	2985	2985	0
164	20230717	164600	181354620	2985	2985	2985	2985	0
165	20230717	164500	181354620	2985	2985	2985	2985	0
166	20230717	164400	181354620	2985	2985	2985	2985	0
167	20230717	164300	181354620	2985	2985	2985	2985	0
168	20230717	164200	181354620	2985	2985	2985	2985	0
169	20230717	164100	181354620	2985	2985	2985	2985	0
170	20230717	164000	181354620	2985	2985	2985	2985	0
171	20230717	163900	181354620	2985	2985	2985	2985	0
172	20230717	163800	181354620	2985	2985	2985	2985	0
173	20230717	163700	181354620	2985	2985	2985	2985	0
174	20230717	163600	181354620	2985	2985	2985	2985	0
175	20230717	163500	181354620	2985	2985	2985	2985	0
176	20230717	163400	181354620	2985	2985	2985	2985	0
177	20230717	163300	181354620	2985	2985	2985	2985	0
178	20230717	163200	181354620	2985	2985	2985	2985	0
179	20230717	163100	181354620	2985	2985	2985	2985	0
180	20230717	163000	181354620	2985	2985	2985	2985	0
181	20230717	162900	181354620	2985	2985	2985	2985	0
182	20230717	162800	181354620	2985	2985	2985	2985	2853
183	20230717	162700	181354620	2985	2985	2985	2985	0
184	20230717	162600	181354620	2985	2985	2985	2985	0
185	20230717	162500	181354620	2985	2985	2985	2985	0
186	20230717	162400	181354620	2985	2985	2985	2985	0
187	20230717	162300	181354620	2985	2985	2985	2985	0
188	20230717	162200	181354620	2985	2985	2985	2985	0
189	20230717	162100	181354620	2985	2985	2985	2985	0
190	20230717	162000	181354620	2985	2985	2985	2985	0
191	20230717	161900	181354620	2985	2985	2985	2985	0
192	20230717	161800	181354620	2985	2985	2985	2985	0
193	20230717	161700	181354620	2985	2985	2985	2985	0
194	20230717	161600	181354620	2985	2985	2985	2985	0
195	20230717	161500	181354620	2985	2985	2985	2985	0
196	20230717	161400	181354620	2985	2985	2985	2985	0
197	20230717	161300	181354620	2985	2985	2985	2985	0
198	20230717	161200	181354620	2985	2985	2985	2985	0
199	20230717	161100	181354620	2985	2985	2985	2985	0
200	20230717	161000	181354620	2985	2985	2985	2985	0
201	20230717	160900	181354620	2985	2985	2985	2985	0
202	20230717	160800	181354620	2985	2985	2985	2985	0
203	20230717	160700	181354620	2985	2985	2985	2985	0
204	20230717	160600	181354620	2985	2985	2985	2985	0
205	20230717	160500	181354620	2985	2985	2985	2985	0
206	20230717	160400	181354620	2985	2985	2985	2985	0
207	20230717	160300	181354620	2985	2985	2985	2985	0
208	20230717	160200	181354620	2985	2985	2985	2985	0
209	20230717	160100	181354620	2985	2985	2985	2985	0
210	20230717	160000	181354620	2985	2985	2985	2985	0
211	20230717	155900	181354620	2985	2985	2985	2985	0
212	20230717	155800	181354620	2985	2985	2985	2985	2853
213	20230717	155700	181354620	2985	2985	2985	2985	0
214	20230717	155600	181354620	2985	2985	2985	2985	0
215	20230717	155500	181354620	2985	2985	2985	2985	0
216	20230717	155400	181354620	2985	2985	2985	2985	0
217	20230717	155300	181354620	2985	2985	2985	2985	0
218	20230717	155200	181354620	2985	2985	2985	2985	0
219	20230717	155100	181354620	2985	2985	2985	2985	0
220	20230717	155000	181354620	2985	2985	2985	2985	0
221	20230717	154900	181354620	2985	2985	2985	2985	0
222	20230717	154800	181354620	2985	2985	2985	2985	0
223	20230717	154700	181354620	2985	2985	2985	2985	0
224	20230717	154600	181354620	2985	2985	2985	2985	0
225	20230717	154500	181354620	2985	2985	2985	2985	0
226	20230717	154400	181354620	2985	2985	2985	2985	0
227	20230717	154300	181354620	2985	2985	2985	2985	0
228	20230717	154200	181354620	2985	2985	2985	2985	0
229	20230717	154100	181354620	2985	2985	2985	2985	0
230	20230717	154000	181354620	2985	2985	2985	2985	0
231	20230717	153900	181354620	2985	2985	2985	2985	0
232	20230717	153800	181354620	2985	2985	2985	2985	0
233	20230717	153700	181354620	2985	2985	2985	2985	0
234	20230717	153600	181354620	2985	2985	2985	2985	0
235	20230717	153500	181354620	2985	2985	2985	2985	0
236	20230717	153400	181354620	2985	2985	2985	2985	0
237	20230717	153300	181354620	2985	2985	2985	2985	0
238	20230717	153200	181354620	2985	2985	2985	2985	0
239	20230717	153100	181354620	2985	2985	2985	2985	0
240	20230717	153000	181354620	2985	2985	2985	2985	2853
241	20230717	152900	172838415	2960	2960	2960	2960	0
242	20230717	152800	172838415	2960	2960	2960	2960	0
243	20230717	152700	172838415	2960	2960	2960	2960	0
244	20230717	152600	172838415	2960	2960	2960	2960	0
245	20230717	152500	172838415	2960	2960	2960	2960	0
246	20230717	152400	172838415	2960	2960	2960	2960	0
247	20230717	152300	172838415	2960	2960	2960	2960	0
248	20230717	152200	172838415	2960	2960	2960	2960	0
249	20230717	152100	172838415	2960	2960	2960	2960	0
250	20230717	152000	172838415	2960	2960	2960	2960	0
251	20230717	151900	172838415	2960	2960	2960	2960	0
252	20230717	151800	172838415	2960	2960	2960	2960	5
253	20230717	151700	172823615	2960	2960	2960	2960	0
254	20230717	151600	172823615	2960	2960	2960	2960	103
255	20230717	151500	172518735	2960	2960	2960	2960	18
256	20230717	151400	172465455	2945	2945	2945	2945	0
257	20230717	151300	172465455	2945	2945	2945	2945	0
258	20230717	151200	172465455	2945	2945	2945	2945	0
259	20230717	151100	172465455	2945	2945	2945	2945	0
260	20230717	151000	172465455	2945	2945	2945	2945	0
261	20230717	150900	172465455	2945	2945	2945	2945	0
262	20230717	150800	172465455	2945	2945	2945	2945	1
263	20230717	150700	172462510	2940	2940	2940	2940	0
264	20230717	150600	172462510	2940	2940	2940	2940	0
265	20230717	150500	172462510	2940	2940	2940	2940	0
266	20230717	150400	172462510	2940	2940	2940	2940	100
267	20230717	150300	172168510	2940	2940	2940	2940	0
268	20230717	150200	172168510	2940	2945	2945	2940	145
269	20230717	150100	171742170	2960	2960	2960	2960	0
270	20230717	150000	171742170	2960	2955	2960	2955	233
271	20230717	145900	171052495	2940	2940	2940	2940	0
272	20230717	145800	171052495	2940	2940	2940	2940	0
273	20230717	145700	171052495	2940	2940	2940	2940	0
274	20230717	145600	171052495	2940	2940	2940	2940	711
275	20230717	145500	168962155	2960	2960	2960	2960	0
276	20230717	145400	168962155	2960	2960	2960	2960	0
277	20230717	145300	168962155	2960	2960	2960	2960	0
278	20230717	145200	168962155	2960	2960	2960	2960	0
279	20230717	145100	168962155	2960	2960	2960	2960	0
280	20230717	145000	168962155	2960	2960	2960	2960	0
281	20230717	144900	168962155	2960	2960	2960	2960	0
282	20230717	144800	168962155	2960	2960	2960	2960	0
283	20230717	144700	168962155	2960	2960	2960	2960	0
284	20230717	144600	168962155	2960	2960	2960	2960	0
285	20230717	144500	168962155	2960	2960	2960	2960	0
286	20230717	144400	168962155	2960	2945	2960	2940	433
287	20230717	144300	167686665	2950	2950	2950	2950	8
288	20230717	144200	167663065	2950	2950	2950	2950	0
289	20230717	144100	167663065	2950	2950	2950	2950	31
290	20230717	144000	167571615	2960	2960	2960	2960	0
291	20230717	143900	167571615	2960	2960	2960	2960	0
292	20230717	143800	167571615	2960	2960	2960	2960	0
293	20230717	143700	167571615	2960	2960	2960	2960	0
294	20230717	143600	167571615	2960	2960	2960	2960	0
295	20230717	143500	167571615	2960	2960	2960	2960	0
296	20230717	143400	167571615	2960	2960	2960	2960	0
297	20230717	143300	167571615	2960	2960	2960	2960	0
298	20230717	143200	167571615	2960	2960	2960	2960	0
299	20230717	143100	167571615	2960	2960	2960	2960	0
300	20230717	143000	167571615	2960	2960	2960	2960	0
301	20230717	142900	167571615	2960	2960	2960	2960	0
302	20230717	142800	167571615	2960	2960	2960	2960	28
303	20230717	142700	167488735	2945	2945	2945	2945	0
304	20230717	142600	167488735	2945	2945	2945	2945	65
305	20230717	142500	167297310	2960	2960	2960	2960	0
306	20230717	142400	167297310	2960	2960	2960	2960	0
307	20230717	142300	167297310	2960	2960	2960	2960	0
308	20230717	142200	167297310	2960	2960	2960	2960	0
309	20230717	142100	167297310	2960	2960	2960	2960	0
310	20230717	142000	167297310	2960	2960	2960	2960	0
311	20230717	141900	167297310	2960	2950	2960	2950	3
312	20230717	141800	167288445	2945	2945	2945	2945	0
313	20230717	141700	167288445	2945	2945	2945	2945	0
314	20230717	141600	167288445	2945	2945	2945	2945	0
315	20230717	141500	167288445	2945	2945	2945	2945	0
316	20230717	141400	167288445	2945	2945	2945	2945	10
317	20230717	141300	167258995	2965	2965	2965	2965	0
318	20230717	141200	167258995	2965	2965	2965	2965	0
319	20230717	141100	167258995	2965	2965	2965	2965	0
320	20230717	141000	167258995	2965	2965	2965	2965	0
321	20230717	140900	167258995	2965	2965	2965	2965	0
322	20230717	140800	167258995	2965	2965	2965	2965	0
323	20230717	140700	167258995	2965	2965	2965	2965	0
324	20230717	140600	167258995	2965	2965	2965	2965	0
325	20230717	140500	167258995	2965	2965	2965	2965	0
326	20230717	140400	167258995	2965	2965	2965	2965	0
327	20230717	140300	167258995	2965	2965	2965	2965	300
328	20230717	140200	166369495	2965	2965	2965	2965	0
329	20230717	140100	166369495	2965	2965	2965	2965	50
330	20230717	140000	166221245	2965	2965	2965	2965	0
331	20230717	135900	166221245	2965	2965	2965	2965	0
332	20230717	135800	166221245	2965	2950	2970	2950	705
333	20230717	135700	164132430	2950	2945	2950	2945	2000
334	20230717	135600	158232995	2945	2945	2945	2945	0
335	20230717	135500	158232995	2945	2950	2950	2945	387
336	20230717	135400	157091485	2945	2945	2945	2945	0
337	20230717	135300	157091485	2945	2945	2945	2945	0
338	20230717	135200	157091485	2945	2945	2945	2945	0
339	20230717	135100	157091485	2945	2945	2945	2945	0
340	20230717	135000	157091485	2945	2945	2945	2945	0
341	20230717	134900	157091485	2945	2945	2945	2945	0
342	20230717	134800	157091485	2945	2945	2945	2945	0
343	20230717	134700	157091485	2945	2945	2945	2945	0
344	20230717	134600	157091485	2945	2945	2945	2945	0
345	20230717	134500	157091485	2945	2945	2945	2945	209
346	20230717	134400	156475980	2945	2945	2945	2945	41
347	20230717	134300	156355235	2945	2945	2945	2945	0
348	20230717	134200	156355235	2945	2945	2945	2945	255
349	20230717	134100	155604260	2945	2945	2945	2945	28
350	20230717	134000	155521800	2945	2945	2945	2945	19
351	20230717	133900	155465845	2945	2945	2945	2945	0
352	20230717	133800	155465845	2945	2945	2945	2945	0
353	20230717	133700	155465845	2945	2945	2945	2945	15
354	20230717	133600	155421670	2945	2945	2945	2945	50
355	20230717	133500	155274420	2945	2940	2945	2940	378
356	20230717	133400	154161265	2935	2935	2935	2935	0
357	20230717	133300	154161265	2935	2935	2935	2935	0
358	20230717	133200	154161265	2935	2935	2935	2935	3
359	20230717	133100	154152460	2935	2935	2935	2935	0
360	20230717	133000	154152460	2935	2935	2935	2935	10
361	20230717	132900	154123110	2935	2945	2945	2935	29
362	20230717	132800	154037715	2940	2940	2940	2940	23
363	20230717	132700	153970095	2940	2940	2940	2940	0
364	20230717	132600	153970095	2940	2940	2940	2940	131
365	20230717	132500	153584955	2940	2940	2940	2940	0
366	20230717	132400	153584955	2940	2940	2940	2940	0
367	20230717	132300	153584955	2940	2940	2940	2940	0
368	20230717	132200	153584955	2940	2940	2940	2940	0
369	20230717	132100	153584955	2940	2940	2940	2940	4
370	20230717	132000	153573195	2940	2940	2940	2940	1
371	20230717	131900	153570255	2945	2945	2945	2945	34
372	20230717	131800	153470125	2945	2945	2945	2945	1
373	20230717	131700	153467180	2945	2945	2945	2945	0
374	20230717	131600	153467180	2945	2945	2945	2945	34
375	20230717	131500	153367050	2945	2945	2945	2945	30
376	20230717	131400	153278700	2945	2945	2945	2945	0
377	20230717	131300	153278700	2945	2945	2945	2945	0
378	20230717	131200	153278700	2945	2945	2945	2945	26
379	20230717	131100	153202130	2945	2945	2945	2945	61
380	20230717	131000	153022485	2945	2945	2945	2945	2712
381	20230717	130900	145035645	2945	2945	2945	2945	33
382	20230717	130800	144938460	2945	2945	2945	2945	47
383	20230717	130700	144800045	2945	2945	2945	2945	0
384	20230717	130600	144800045	2945	2945	2945	2945	0
385	20230717	130500	144800045	2945	2945	2945	2945	36
386	20230717	130400	144694025	2945	2945	2945	2945	70
387	20230717	130300	144487875	2945	2945	2945	2945	0
388	20230717	130200	144487875	2945	2945	2945	2945	0
389	20230717	130100	144487875	2945	2945	2945	2945	23
390	20230717	130000	144420140	2945	2945	2945	2945	21
391	20230717	125900	144358295	2945	2945	2945	2945	0
392	20230717	125800	144358295	2945	2945	2945	2945	10
393	20230717	125700	144328845	2945	2940	2945	2940	43
394	20230717	125600	144202375	2940	2940	2940	2940	0
395	20230717	125500	144202375	2940	2940	2940	2940	0
396	20230717	125400	144202375	2940	2940	2940	2940	28
397	20230717	125300	144120055	2940	2940	2940	2940	64
398	20230717	125200	143931895	2940	2940	2940	2940	0
399	20230717	125100	143931895	2940	2940	2940	2940	4190
400	20230717	125000	131613295	2940	2940	2940	2940	0
401	20230717	124900	131613295	2940	2940	2940	2940	0
402	20230717	124800	131613295	2940	2940	2940	2940	0
403	20230717	124700	131613295	2940	2940	2940	2940	0
404	20230717	124600	131613295	2940	2945	2945	2940	365
405	20230717	124500	130539995	2940	2940	2940	2940	585
406	20230717	124400	128820095	2940	2940	2940	2940	0
407	20230717	124300	128820095	2940	2940	2940	2940	31
408	20230717	124200	128728955	2940	2940	2940	2940	44
409	20230717	124100	128599595	2940	2940	2940	2940	10
410	20230717	124000	128570195	2940	2940	2940	2940	39
411	20230717	123900	128455535	2940	2940	2940	2940	76
412	20230717	123800	128232095	2940	2940	2940	2940	10
413	20230717	123700	128202695	2940	2940	2940	2940	10
414	20230717	123600	128173295	2940	2940	2940	2940	26
415	20230717	123500	128096855	2940	2940	2940	2940	53
416	20230717	123400	127941035	2940	2945	2945	2940	10
417	20230717	123300	127911610	2945	2945	2945	2945	33
418	20230717	123200	127814425	2945	2945	2945	2945	30
419	20230717	123100	127726075	2945	2945	2945	2945	10
420	20230717	123000	127696625	2945	2945	2945	2945	10
421	20230717	122900	127667175	2945	2945	2945	2945	25
422	20230717	122800	127593550	2945	2945	2945	2945	61
423	20230717	122700	127413905	2945	2945	2945	2945	10
424	20230717	122600	127384455	2945	2945	2945	2945	10
425	20230717	122500	127355005	2945	2945	2945	2945	10
426	20230717	122400	127325555	2945	2945	2945	2945	39
427	20230717	122300	127210700	2945	2945	2945	2945	10
428	20230717	122200	127181250	2945	2945	2945	2945	10
429	20230717	122100	127151800	2945	2945	2945	2945	35
430	20230717	122000	127048725	2945	2945	2945	2945	45
431	20230717	121900	126916200	2945	2950	2950	2945	10
432	20230717	121800	126886725	2950	2950	2950	2950	10
433	20230717	121700	126857225	2950	2950	2950	2950	66
434	20230717	121600	126662525	2950	2950	2950	2950	10
435	20230717	121500	126633025	2950	2950	2950	2950	45
436	20230717	121400	126500275	2950	2950	2950	2950	44
437	20230717	121300	126370475	2950	2950	2950	2950	6
438	20230717	121200	126352775	2930	2930	2930	2930	0
439	20230717	121100	126352775	2930	2930	2930	2930	0
440	20230717	121000	126352775	2930	2930	2930	2930	0
441	20230717	120900	126352775	2930	2930	2930	2930	0
442	20230717	120800	126352775	2930	2930	2930	2930	0
443	20230717	120700	126352775	2930	2930	2930	2930	0
444	20230717	120600	126352775	2930	2950	2950	2930	396
445	20230717	120500	125192280	2950	2950	2950	2950	10
446	20230717	120400	125162780	2950	2950	2950	2950	348
447	20230717	120300	124136180	2950	2950	2950	2950	57
448	20230717	120200	123968030	2950	2950	2950	2950	10
449	20230717	120100	123938530	2950	2950	2950	2950	10
450	20230717	120000	123909030	2950	2950	2950	2950	10
451	20230717	115900	123879530	2950	2950	2950	2950	35
452	20230717	115800	123776280	2950	2950	2950	2950	10
453	20230717	115700	123746780	2950	2950	2950	2950	10
454	20230717	115600	123717280	2950	2950	2950	2950	66
455	20230717	115500	123522580	2950	2950	2950	2950	10
456	20230717	115400	123493080	2950	2950	2950	2950	10
457	20230717	115300	123463580	2950	2950	2950	2950	10
458	20230717	115200	123434080	2950	2950	2950	2950	43
459	20230717	115100	123307230	2950	2950	2950	2950	10
460	20230717	115000	123277730	2950	2950	2950	2950	10
461	20230717	114900	123248230	2950	2950	2950	2950	10
462	20230717	114800	123218730	2950	2950	2950	2950	74
463	20230717	114700	123000430	2950	2950	2950	2950	10
464	20230717	114600	122970930	2950	2925	2950	2925	4
465	20230717	114500	122959205	2925	2935	2935	2925	1474
466	20230717	114400	118642950	2935	2935	2935	2935	0
467	20230717	114300	118642950	2935	2960	2960	2935	795
468	20230717	114200	116302110	2960	2965	2965	2960	217
469	20230717	114100	115659765	2965	2965	2965	2965	57
470	20230717	114000	115490760	2965	2965	2965	2965	10
471	20230717	113900	115461110	2965	2965	2965	2965	117
472	20230717	113800	115114205	2960	2960	2960	2960	0
473	20230717	113700	115114205	2960	2960	2960	2960	9
474	20230717	113600	115087565	2960	2960	2960	2960	6
475	20230717	113500	115069805	2960	2960	2965	2960	10
476	20230717	113400	115040185	2965	2970	2970	2965	150
477	20230717	113300	114595010	2965	2965	2965	2965	10
478	20230717	113200	114565360	2965	2965	2965	2960	10
479	20230717	113100	114535715	2965	2950	2965	2950	25
480	20230717	113000	114461825	2940	2940	2940	2940	0
481	20230717	112900	114461825	2940	2940	2940	2940	0
482	20230717	112800	114461825	2940	2940	2940	2940	28
483	20230717	112700	114379505	2940	2940	2940	2940	0
484	20230717	112600	114379505	2940	2945	2945	2940	714
485	20230717	112500	112278115	2945	2945	2945	2945	0
486	20230717	112400	112278115	2945	2945	2945	2945	0
487	20230717	112300	112278115	2945	2945	2945	2945	1
488	20230717	112200	112275170	2945	2945	2945	2945	2
489	20230717	112100	112269280	2935	2945	2945	2935	1431
490	20230717	112000	108061815	2945	2960	2960	2945	1395
491	20230717	111900	103943990	2960	2970	2970	2960	845
492	20230717	111800	101441570	2970	2990	2990	2970	355
493	20230717	111700	100385455	2990	2990	2990	2990	11
494	20230717	111600	100352565	2990	2990	2990	2990	195
495	20230717	111500	99769515	2990	2990	2990	2975	1368
496	20230717	111400	95686065	2995	2995	2995	2995	29
497	20230717	111300	95599210	3000	2995	3000	2990	3065
498	20230717	111200	86408395	2995	2995	2995	2990	538
499	20230717	111100	84797215	2995	2970	2995	2970	2685
500	20230717	111000	76771220	2970	2960	2975	2960	224
501	20230717	110900	76108100	2960	2960	2960	2955	171
502	20230717	110800	75602765	2950	2960	2960	2950	292
503	20230717	110700	74739365	2960	2950	2960	2950	257
504	20230717	110600	73978675	2965	2965	2970	2965	5058
505	20230717	110500	58980015	2970	2945	2975	2945	4267
506	20230717	110400	46341560	2945	2945	2945	2945	522
507	20230717	110300	44804270	2945	2945	2945	2945	364
508	20230717	110200	43732290	2945	2920	2945	2920	6495
509	20230717	110100	24695610	2920	2915	2920	2915	551
510	20230717	110000	23087030	2915	2915	2915	2915	300
511	20230717	105900	22212530	2915	2915	2915	2915	0
512	20230717	105800	22212530	2915	2910	2915	2910	1004
513	20230717	105700	19290870	2910	2905	2910	2905	202
514	20230717	105600	18704050	2905	2905	2905	2905	0
515	20230717	105500	18704050	2905	2905	2905	2905	20
516	20230717	105400	18645950	2905	2905	2905	2905	0
517	20230717	105300	18645950	2905	2905	2905	2905	0
518	20230717	105200	18645950	2905	2905	2905	2905	0
519	20230717	105100	18645950	2905	2905	2905	2905	0
520	20230717	105000	18645950	2905	2905	2905	2905	0
521	20230717	104900	18645950	2905	2905	2905	2905	18
522	20230717	104800	18593660	2885	2885	2885	2885	2
523	20230717	104700	18587890	2885	2900	2905	2885	1466
524	20230717	104600	14340080	2895	2895	2895	2895	0
525	20230717	104500	14340080	2895	2895	2895	2895	0
526	20230717	104400	14340080	2895	2895	2895	2895	0
527	20230717	104300	14340080	2895	2895	2895	2895	160
528	20230717	104200	13876880	2900	2895	2900	2895	394
529	20230717	104100	12736245	2890	2885	2890	2885	184
530	20230717	104000	12204605	2880	2875	2880	2875	51
531	20230717	103900	12057730	2880	2880	2880	2880	0
532	20230717	103800	12057730	2880	2880	2880	2880	0
533	20230717	103700	12057730	2880	2880	2880	2880	0
534	20230717	103600	12057730	2880	2880	2880	2880	0
535	20230717	103500	12057730	2880	2880	2880	2880	53
536	20230717	103400	11905090	2880	2880	2880	2880	0
537	20230717	103300	11905090	2880	2880	2880	2880	0
538	20230717	103200	11905090	2880	2880	2880	2880	0
539	20230717	103100	11905090	2880	2880	2880	2880	0
540	20230717	103000	11905090	2880	2880	2880	2880	0
541	20230717	102900	11905090	2880	2880	2880	2880	0
542	20230717	102800	11905090	2880	2880	2880	2880	0
543	20230717	102700	11905090	2880	2880	2880	2880	0
544	20230717	102600	11905090	2880	2880	2880	2880	0
545	20230717	102500	11905090	2880	2880	2880	2880	0
546	20230717	102400	11905090	2880	2880	2880	2880	0
547	20230717	102300	11905090	2880	2880	2880	2880	0
548	20230717	102200	11905090	2880	2880	2880	2880	0
549	20230717	102100	11905090	2880	2875	2880	2875	70
550	20230717	102000	11703640	2870	2870	2870	2870	0
551	20230717	101900	11703640	2870	2870	2870	2870	0
552	20230717	101800	11703640	2870	2870	2870	2870	0
553	20230717	101700	11703640	2870	2870	2870	2870	0
554	20230717	101600	11703640	2870	2870	2870	2870	0
555	20230717	101500	11703640	2870	2870	2870	2870	0
556	20230717	101400	11703640	2870	2870	2870	2870	0
557	20230717	101300	11703640	2870	2870	2870	2870	0
558	20230717	101200	11703640	2870	2870	2870	2870	0
559	20230717	101100	11703640	2870	2870	2870	2870	0
560	20230717	101000	11703640	2870	2870	2870	2870	0
561	20230717	100900	11703640	2870	2870	2870	2870	22
562	20230717	100800	11640500	2870	2870	2870	2870	0
563	20230717	100700	11640500	2870	2870	2870	2870	0
564	20230717	100600	11640500	2870	2870	2870	2870	0
565	20230717	100500	11640500	2870	2870	2870	2870	28
566	20230717	100400	11560140	2870	2870	2870	2870	0
567	20230717	100300	11560140	2870	2870	2870	2870	0
568	20230717	100200	11560140	2870	2870	2870	2870	0
569	20230717	100100	11560140	2870	2870	2870	2870	0
570	20230717	100000	11560140	2870	2870	2870	2870	0
571	20230717	095900	11560140	2870	2870	2870	2870	0
572	20230717	095800	11560140	2870	2870	2870	2870	0
573	20230717	095700	11560140	2870	2870	2870	2870	61
574	20230717	095600	11385070	2855	2855	2855	2855	0
575	20230717	095500	11385070	2855	2855	2855	2855	0
576	20230717	095400	11385070	2855	2855	2855	2855	0
577	20230717	095300	11385070	2855	2855	2855	2855	0
578	20230717	095200	11385070	2855	2855	2855	2855	0
579	20230717	095100	11385070	2855	2875	2875	2855	512
580	20230717	095000	9915990	2875	2875	2875	2875	0
581	20230717	094900	9915990	2875	2875	2875	2875	100
582	20230717	094800	9628490	2875	2875	2875	2875	0
583	20230717	094700	9628490	2875	2875	2875	2875	0
584	20230717	094600	9628490	2875	2875	2875	2875	0
585	20230717	094500	9628490	2875	2875	2875	2875	0
586	20230717	094400	9628490	2875	2875	2875	2875	0
587	20230717	094300	9628490	2875	2875	2875	2875	40
588	20230717	094200	9513490	2875	2875	2875	2875	1
589	20230717	094100	9510615	2875	2875	2875	2875	1
590	20230717	094000	9507740	2880	2880	2880	2880	0
591	20230717	093900	9507740	2880	2880	2880	2880	3
592	20230717	093800	9499100	2880	2880	2880	2880	0
593	20230717	093700	9499100	2880	2880	2880	2880	6
594	20230717	093600	9481820	2880	2870	2880	2870	9
595	20230717	093500	9455940	2875	2875	2875	2875	0
596	20230717	093400	9455940	2875	2875	2875	2875	0
597	20230717	093300	9455940	2875	2875	2875	2875	3
598	20230717	093200	9447315	2855	2875	2875	2855	101
599	20230717	093100	9156960	2875	2875	2875	2875	1
600	20230717	093000	9154085	2875	2875	2875	2875	5
601	20230717	092900	9139710	2880	2880	2880	2880	0
602	20230717	092800	9139710	2880	2880	2880	2880	0
603	20230717	092700	9139710	2880	2880	2880	2880	0
604	20230717	092600	9139710	2880	2880	2880	2880	0
605	20230717	092500	9139710	2880	2860	2880	2860	72
606	20230717	092400	8933275	2855	2855	2855	2855	0
607	20230717	092300	8933275	2855	2855	2855	2855	14
608	20230717	092200	8893305	2870	2870	2870	2870	1
609	20230717	092100	8890435	2870	2870	2870	2870	365
610	20230717	092000	7842885	2875	2875	2875	2875	0
611	20230717	091900	7842885	2875	2875	2875	2875	0
612	20230717	091800	7842885	2875	2875	2875	2875	0
613	20230717	091700	7842885	2875	2855	2875	2845	422
614	20230717	091600	6639095	2880	2880	2880	2880	0
615	20230717	091500	6639095	2880	2880	2880	2880	0
616	20230717	091400	6639095	2880	2865	2880	2865	18
617	20230717	091300	6587375	2850	2855	2855	2850	288
618	20230717	091200	5765490	2850	2850	2850	2850	0
619	20230717	091100	5765490	2850	2850	2850	2850	40
620	20230717	091000	5651490	2850	2860	2860	2850	5
621	20230717	090900	5637230	2845	2865	2865	2845	463
622	20230717	090800	4316605	2870	2870	2870	2870	228
623	20230717	090700	3662245	2875	2875	2875	2875	5
624	20230717	090600	3647870	2880	2880	2880	2880	0
625	20230717	090500	3647870	2880	2880	2880	2880	0
626	20230717	090400	3647870	2880	2880	2880	2880	2
627	20230717	090300	3642110	2875	2880	2880	2875	159
628	20230717	090200	3184960	2895	2895	2895	2895	1
629	20230717	090100	3182065	2885	2885	2885	2885	0
630	20230717	090000	3182065	2885	2900	2900	2885	1100