KissMeData/095190/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	194700	176431330	2705	2705	2705	2705	605
3	20230707	194600	176431330	2705	2705	2705	2705	0
4	20230707	194500	176431330	2705	2705	2705	2705	0
5	20230707	194400	176431330	2705	2705	2705	2705	0
6	20230707	194300	176431330	2705	2705	2705	2705	0
7	20230707	194200	176431330	2705	2705	2705	2705	0
8	20230707	194100	176431330	2705	2705	2705	2705	0
9	20230707	194000	176431330	2705	2705	2705	2705	0
10	20230707	193900	176431330	2705	2705	2705	2705	0
11	20230707	193800	176431330	2705	2705	2705	2705	0
12	20230707	193700	176431330	2705	2705	2705	2705	0
13	20230707	193600	176431330	2705	2705	2705	2705	0
14	20230707	193500	176431330	2705	2705	2705	2705	0
15	20230707	193400	176431330	2705	2705	2705	2705	0
16	20230707	193300	176431330	2705	2705	2705	2705	0
17	20230707	193200	176431330	2705	2705	2705	2705	0
18	20230707	193100	176431330	2705	2705	2705	2705	0
19	20230707	193000	176431330	2705	2705	2705	2705	0
20	20230707	192900	176431330	2705	2705	2705	2705	0
21	20230707	192800	176431330	2705	2705	2705	2705	0
22	20230707	192700	176431330	2705	2705	2705	2705	0
23	20230707	192600	176431330	2705	2705	2705	2705	0
24	20230707	192500	176431330	2705	2705	2705	2705	0
25	20230707	192400	176431330	2705	2705	2705	2705	0
26	20230707	192300	176431330	2705	2705	2705	2705	0
27	20230707	192200	176431330	2705	2705	2705	2705	0
28	20230707	192100	176431330	2705	2705	2705	2705	0
29	20230707	192000	176431330	2705	2705	2705	2705	0
30	20230707	191900	176431330	2705	2705	2705	2705	0
31	20230707	191800	176431330	2705	2705	2705	2705	0
32	20230707	191700	176431330	2705	2705	2705	2705	605
33	20230707	191600	176431330	2705	2705	2705	2705	0
34	20230707	191500	176431330	2705	2705	2705	2705	0
35	20230707	191400	176431330	2705	2705	2705	2705	0
36	20230707	191300	176431330	2705	2705	2705	2705	0
37	20230707	191200	176431330	2705	2705	2705	2705	0
38	20230707	191100	176431330	2705	2705	2705	2705	0
39	20230707	191000	176431330	2705	2705	2705	2705	0
40	20230707	190900	176431330	2705	2705	2705	2705	0
41	20230707	190800	176431330	2705	2705	2705	2705	0
42	20230707	190700	176431330	2705	2705	2705	2705	0
43	20230707	190600	176431330	2705	2705	2705	2705	0
44	20230707	190500	176431330	2705	2705	2705	2705	0
45	20230707	190400	176431330	2705	2705	2705	2705	0
46	20230707	190300	176431330	2705	2705	2705	2705	0
47	20230707	190200	176431330	2705	2705	2705	2705	0
48	20230707	190100	176431330	2705	2705	2705	2705	0
49	20230707	190000	176431330	2705	2705	2705	2705	0
50	20230707	185900	176431330	2705	2705	2705	2705	0
51	20230707	185800	176431330	2705	2705	2705	2705	0
52	20230707	185700	176431330	2705	2705	2705	2705	0
53	20230707	185600	176431330	2705	2705	2705	2705	0
54	20230707	185500	176431330	2705	2705	2705	2705	0
55	20230707	185400	176431330	2705	2705	2705	2705	0
56	20230707	185300	176431330	2705	2705	2705	2705	0
57	20230707	185200	176431330	2705	2705	2705	2705	0
58	20230707	185100	176431330	2705	2705	2705	2705	0
59	20230707	185000	176431330	2705	2705	2705	2705	0
60	20230707	184900	176431330	2705	2705	2705	2705	0
61	20230707	184800	176431330	2705	2705	2705	2705	0
62	20230707	184700	176431330	2705	2705	2705	2705	605
63	20230707	184600	176431330	2705	2705	2705	2705	0
64	20230707	184500	176431330	2705	2705	2705	2705	0
65	20230707	184400	176431330	2705	2705	2705	2705	0
66	20230707	184300	176431330	2705	2705	2705	2705	0
67	20230707	184200	176431330	2705	2705	2705	2705	0
68	20230707	184100	176431330	2705	2705	2705	2705	0
69	20230707	184000	176431330	2705	2705	2705	2705	0
70	20230707	183900	176431330	2705	2705	2705	2705	0
71	20230707	183800	176431330	2705	2705	2705	2705	0
72	20230707	183700	176431330	2705	2705	2705	2705	0
73	20230707	183600	176431330	2705	2705	2705	2705	0
74	20230707	183500	176431330	2705	2705	2705	2705	0
75	20230707	183400	176431330	2705	2705	2705	2705	0
76	20230707	183300	176431330	2705	2705	2705	2705	0
77	20230707	183200	176431330	2705	2705	2705	2705	0
78	20230707	183100	176431330	2705	2705	2705	2705	0
79	20230707	183000	176431330	2705	2705	2705	2705	0
80	20230707	182900	176431330	2705	2705	2705	2705	0
81	20230707	182800	176431330	2705	2705	2705	2705	0
82	20230707	182700	176431330	2705	2705	2705	2705	0
83	20230707	182600	176431330	2705	2705	2705	2705	0
84	20230707	182500	176431330	2705	2705	2705	2705	0
85	20230707	182400	176431330	2705	2705	2705	2705	0
86	20230707	182300	176431330	2705	2705	2705	2705	0
87	20230707	182200	176431330	2705	2705	2705	2705	0
88	20230707	182100	176431330	2705	2705	2705	2705	0
89	20230707	182000	176431330	2705	2705	2705	2705	0
90	20230707	181900	176431330	2705	2705	2705	2705	0
91	20230707	181800	176431330	2705	2705	2705	2705	0
92	20230707	181700	176431330	2705	2705	2705	2705	605
93	20230707	181600	176431330	2705	2705	2705	2705	0
94	20230707	181500	176431330	2705	2705	2705	2705	0
95	20230707	181400	176431330	2705	2705	2705	2705	0
96	20230707	181300	176431330	2705	2705	2705	2705	0
97	20230707	181200	176431330	2705	2705	2705	2705	0
98	20230707	181100	176431330	2705	2705	2705	2705	0
99	20230707	181000	176431330	2705	2705	2705	2705	0
100	20230707	180900	176431330	2705	2705	2705	2705	0
101	20230707	180800	176431330	2705	2705	2705	2705	0
102	20230707	180700	176431330	2705	2705	2705	2705	0
103	20230707	180600	176431330	2705	2705	2705	2705	0
104	20230707	180500	176431330	2705	2705	2705	2705	0
105	20230707	180400	176431330	2705	2705	2705	2705	0
106	20230707	180300	176431330	2705	2705	2705	2705	0
107	20230707	180200	176431330	2705	2705	2705	2705	0
108	20230707	180100	176431330	2705	2705	2705	2705	0
109	20230707	180000	176431330	2705	2705	2705	2705	0
110	20230707	175900	176431330	2705	2705	2705	2705	0
111	20230707	175800	176431330	2705	2705	2705	2705	0
112	20230707	175700	176431330	2705	2705	2705	2705	0
113	20230707	175600	176431330	2705	2705	2705	2705	0
114	20230707	175500	176431330	2705	2705	2705	2705	0
115	20230707	175400	176431330	2705	2705	2705	2705	0
116	20230707	175300	176431330	2705	2705	2705	2705	0
117	20230707	175200	176431330	2705	2705	2705	2705	0
118	20230707	175100	176431330	2705	2705	2705	2705	0
119	20230707	175000	176431330	2705	2705	2705	2705	0
120	20230707	174900	176431330	2705	2705	2705	2705	0
121	20230707	174800	176431330	2705	2705	2705	2705	0
122	20230707	174700	176431330	2705	2705	2705	2705	605
123	20230707	174600	176431330	2705	2705	2705	2705	0
124	20230707	174500	176431330	2705	2705	2705	2705	0
125	20230707	174400	176431330	2705	2705	2705	2705	0
126	20230707	174300	176431330	2705	2705	2705	2705	0
127	20230707	174200	176431330	2705	2705	2705	2705	0
128	20230707	174100	176431330	2705	2705	2705	2705	0
129	20230707	174000	176431330	2705	2705	2705	2705	0
130	20230707	173900	176431330	2705	2705	2705	2705	0
131	20230707	173800	176431330	2705	2705	2705	2705	0
132	20230707	173700	176431330	2705	2705	2705	2705	0
133	20230707	173600	176431330	2705	2705	2705	2705	0
134	20230707	173500	176431330	2705	2705	2705	2705	0
135	20230707	173400	176431330	2705	2705	2705	2705	0
136	20230707	173300	176431330	2705	2705	2705	2705	0
137	20230707	173200	176431330	2705	2705	2705	2705	0
138	20230707	173100	176431330	2705	2705	2705	2705	0
139	20230707	173000	176431330	2705	2705	2705	2705	0
140	20230707	172900	176431330	2705	2705	2705	2705	0
141	20230707	172800	176431330	2705	2705	2705	2705	0
142	20230707	172700	176431330	2705	2705	2705	2705	0
143	20230707	172600	176431330	2705	2705	2705	2705	0
144	20230707	172500	176431330	2705	2705	2705	2705	0
145	20230707	172400	176431330	2705	2705	2705	2705	0
146	20230707	172300	176431330	2705	2705	2705	2705	0
147	20230707	172200	176431330	2705	2705	2705	2705	0
148	20230707	172100	176431330	2705	2705	2705	2705	0
149	20230707	172000	176431330	2705	2705	2705	2705	0
150	20230707	171900	176431330	2705	2705	2705	2705	0
151	20230707	171800	176431330	2705	2705	2705	2705	0
152	20230707	171700	176431330	2705	2705	2705	2705	605
153	20230707	171600	176431330	2705	2705	2705	2705	0
154	20230707	171500	176431330	2705	2705	2705	2705	0
155	20230707	171400	176431330	2705	2705	2705	2705	0
156	20230707	171300	176431330	2705	2705	2705	2705	0
157	20230707	171200	176431330	2705	2705	2705	2705	0
158	20230707	171100	176431330	2705	2705	2705	2705	0
159	20230707	171000	176431330	2705	2705	2705	2705	0
160	20230707	170900	176431330	2705	2705	2705	2705	0
161	20230707	170800	176431330	2705	2705	2705	2705	0
162	20230707	170700	176431330	2705	2705	2705	2705	0
163	20230707	170600	176431330	2705	2705	2705	2705	0
164	20230707	170500	176431330	2705	2705	2705	2705	0
165	20230707	170400	176431330	2705	2705	2705	2705	0
166	20230707	170300	176431330	2705	2705	2705	2705	0
167	20230707	170200	176431330	2705	2705	2705	2705	0
168	20230707	170100	176431330	2705	2705	2705	2705	0
169	20230707	170000	176431330	2705	2705	2705	2705	0
170	20230707	165900	176431330	2705	2705	2705	2705	0
171	20230707	165800	176431330	2705	2705	2705	2705	0
172	20230707	165700	176431330	2705	2705	2705	2705	0
173	20230707	165600	176431330	2705	2705	2705	2705	0
174	20230707	165500	176431330	2705	2705	2705	2705	0
175	20230707	165400	176431330	2705	2705	2705	2705	0
176	20230707	165300	176431330	2705	2705	2705	2705	0
177	20230707	165200	176431330	2705	2705	2705	2705	0
178	20230707	165100	176431330	2705	2705	2705	2705	0
179	20230707	165000	176431330	2705	2705	2705	2705	0
180	20230707	164900	176431330	2705	2705	2705	2705	0
181	20230707	164800	176431330	2705	2705	2705	2705	0
182	20230707	164700	176431330	2705	2705	2705	2705	605
183	20230707	164600	176431330	2705	2705	2705	2705	0
184	20230707	164500	176431330	2705	2705	2705	2705	0
185	20230707	164400	176431330	2705	2705	2705	2705	0
186	20230707	164300	176431330	2705	2705	2705	2705	0
187	20230707	164200	176431330	2705	2705	2705	2705	0
188	20230707	164100	176431330	2705	2705	2705	2705	0
189	20230707	164000	176431330	2705	2705	2705	2705	0
190	20230707	163900	176431330	2705	2705	2705	2705	0
191	20230707	163800	176431330	2705	2705	2705	2705	0
192	20230707	163700	176431330	2705	2705	2705	2705	0
193	20230707	163600	176431330	2705	2705	2705	2705	0
194	20230707	163500	176431330	2705	2705	2705	2705	0
195	20230707	163400	176431330	2705	2705	2705	2705	0
196	20230707	163300	176431330	2705	2705	2705	2705	0
197	20230707	163200	176431330	2705	2705	2705	2705	0
198	20230707	163100	176431330	2705	2705	2705	2705	0
199	20230707	163000	176431330	2705	2705	2705	2705	0
200	20230707	162900	176431330	2705	2705	2705	2705	0
201	20230707	162800	176431330	2705	2705	2705	2705	0
202	20230707	162700	176431330	2705	2705	2705	2705	0
203	20230707	162600	176431330	2705	2705	2705	2705	0
204	20230707	162500	176431330	2705	2705	2705	2705	0
205	20230707	162400	176431330	2705	2705	2705	2705	0
206	20230707	162300	176431330	2705	2705	2705	2705	0
207	20230707	162200	176431330	2705	2705	2705	2705	0
208	20230707	162100	176431330	2705	2705	2705	2705	0
209	20230707	162000	176431330	2705	2705	2705	2705	0
210	20230707	161900	176431330	2705	2705	2705	2705	0
211	20230707	161800	176431330	2705	2705	2705	2705	0
212	20230707	161700	176431330	2705	2705	2705	2705	605
213	20230707	161600	176431330	2705	2705	2705	2705	0
214	20230707	161500	176431330	2705	2705	2705	2705	0
215	20230707	161400	176431330	2705	2705	2705	2705	0
216	20230707	161300	176431330	2705	2705	2705	2705	0
217	20230707	161200	176431330	2705	2705	2705	2705	0
218	20230707	161100	176431330	2705	2705	2705	2705	0
219	20230707	161000	176431330	2705	2705	2705	2705	0
220	20230707	160900	176431330	2705	2705	2705	2705	0
221	20230707	160800	176431330	2705	2705	2705	2705	0
222	20230707	160700	176431330	2705	2705	2705	2705	0
223	20230707	160600	176431330	2705	2705	2705	2705	0
224	20230707	160500	176431330	2705	2705	2705	2705	0
225	20230707	160400	176431330	2705	2705	2705	2705	0
226	20230707	160300	176431330	2705	2705	2705	2705	0
227	20230707	160200	176431330	2705	2705	2705	2705	0
228	20230707	160100	176431330	2705	2705	2705	2705	0
229	20230707	160000	176431330	2705	2705	2705	2705	0
230	20230707	155900	176431330	2705	2705	2705	2705	0
231	20230707	155800	176431330	2705	2705	2705	2705	0
232	20230707	155700	176431330	2705	2705	2705	2705	0
233	20230707	155600	176431330	2705	2705	2705	2705	0
234	20230707	155500	176431330	2705	2705	2705	2705	0
235	20230707	155400	176431330	2705	2705	2705	2705	0
236	20230707	155300	176431330	2705	2705	2705	2705	0
237	20230707	155200	176431330	2705	2705	2705	2705	0
238	20230707	155100	176431330	2705	2705	2705	2705	0
239	20230707	155000	176431330	2705	2705	2705	2705	0
240	20230707	154900	176431330	2705	2705	2705	2705	0
241	20230707	154800	176431330	2705	2705	2705	2705	0
242	20230707	154700	176431330	2705	2705	2705	2705	605
243	20230707	154600	176431330	2705	2705	2705	2705	0
244	20230707	154500	176431330	2705	2705	2705	2705	0
245	20230707	154400	176431330	2705	2705	2705	2705	0
246	20230707	154300	176431330	2705	2705	2705	2705	0
247	20230707	154200	176431330	2705	2705	2705	2705	0
248	20230707	154100	176431330	2705	2705	2705	2705	0
249	20230707	154000	176431330	2705	2705	2705	2705	0
250	20230707	153900	176431330	2705	2705	2705	2705	0
251	20230707	153800	176431330	2705	2705	2705	2705	0
252	20230707	153700	176431330	2705	2705	2705	2705	0
253	20230707	153600	176431330	2705	2705	2705	2705	0
254	20230707	153500	176431330	2705	2705	2705	2705	0
255	20230707	153400	176431330	2705	2705	2705	2705	0
256	20230707	153300	176431330	2705	2705	2705	2705	0
257	20230707	153200	176431330	2705	2705	2705	2705	0
258	20230707	153100	176431330	2705	2705	2705	2705	0
259	20230707	153000	176431330	2705	2705	2705	2705	605
260	20230707	152900	174794805	2700	2700	2700	2700	0
261	20230707	152800	174794805	2700	2700	2700	2700	0
262	20230707	152700	174794805	2700	2700	2700	2700	0
263	20230707	152600	174794805	2700	2700	2700	2700	0
264	20230707	152500	174794805	2700	2700	2700	2700	0
265	20230707	152400	174794805	2700	2700	2700	2700	0
266	20230707	152300	174794805	2700	2700	2700	2700	0
267	20230707	152200	174794805	2700	2700	2700	2700	0
268	20230707	152100	174794805	2700	2700	2700	2700	0
269	20230707	152000	174794805	2700	2700	2700	2700	0
270	20230707	151900	174794805	2700	2695	2700	2695	670
271	20230707	151800	172988155	2695	2695	2695	2695	28
272	20230707	151700	172912695	2695	2695	2695	2695	5
273	20230707	151600	172899220	2690	2690	2690	2690	0
274	20230707	151500	172899220	2690	2695	2695	2690	63
275	20230707	151400	172729660	2695	2695	2695	2695	0
276	20230707	151300	172729660	2695	2695	2695	2695	46
277	20230707	151200	172605690	2700	2700	2700	2700	2
278	20230707	151100	172600290	2700	2700	2700	2700	0
279	20230707	151000	172600290	2700	2700	2700	2700	2
280	20230707	150900	172594890	2700	2695	2700	2695	31
281	20230707	150800	172511340	2700	2700	2700	2700	0
282	20230707	150700	172511340	2700	2700	2700	2700	0
283	20230707	150600	172511340	2700	2700	2700	2700	76
284	20230707	150500	172306140	2700	2700	2700	2700	0
285	20230707	150400	172306140	2700	2700	2700	2700	0
286	20230707	150300	172306140	2700	2700	2700	2700	0
287	20230707	150200	172306140	2700	2700	2700	2700	0
288	20230707	150100	172306140	2700	2700	2700	2700	1
289	20230707	150000	172303440	2700	2700	2700	2700	2
290	20230707	145900	172298040	2700	2700	2700	2700	445
291	20230707	145800	171096540	2700	2700	2700	2700	0
292	20230707	145700	171096540	2700	2700	2700	2700	10
293	20230707	145600	171069540	2700	2700	2700	2700	0
294	20230707	145500	171069540	2700	2700	2700	2700	0
295	20230707	145400	171069540	2700	2700	2700	2700	0
296	20230707	145300	171069540	2700	2700	2700	2700	10
297	20230707	145200	171042540	2700	2700	2700	2700	0
298	20230707	145100	171042540	2700	2700	2700	2700	0
299	20230707	145000	171042540	2700	2700	2700	2700	0
300	20230707	144900	171042540	2700	2700	2700	2700	0
301	20230707	144800	171042540	2700	2700	2700	2700	0
302	20230707	144700	171042540	2700	2700	2700	2700	1400
303	20230707	144600	167262540	2690	2690	2690	2690	0
304	20230707	144500	167262540	2690	2690	2690	2690	1000
305	20230707	144400	164572540	2690	2690	2690	2690	0
306	20230707	144300	164572540	2690	2690	2690	2690	0
307	20230707	144200	164572540	2690	2690	2690	2690	0
308	20230707	144100	164572540	2690	2690	2690	2690	0
309	20230707	144000	164572540	2690	2690	2690	2690	0
310	20230707	143900	164572540	2690	2690	2690	2690	2457
311	20230707	143800	157963210	2685	2685	2685	2685	0
312	20230707	143700	157963210	2685	2685	2685	2685	0
313	20230707	143600	157963210	2685	2685	2685	2685	12
314	20230707	143500	157930990	2685	2685	2685	2685	0
315	20230707	143400	157930990	2685	2685	2685	2685	0
316	20230707	143300	157930990	2685	2685	2685	2685	0
317	20230707	143200	157930990	2685	2685	2685	2685	0
318	20230707	143100	157930990	2685	2685	2685	2685	0
319	20230707	143000	157930990	2685	2685	2685	2685	1000
320	20230707	142900	155245990	2685	2685	2685	2685	0
321	20230707	142800	155245990	2685	2685	2685	2685	0
322	20230707	142700	155245990	2685	2685	2685	2685	0
323	20230707	142600	155245990	2685	2685	2685	2685	0
324	20230707	142500	155245990	2685	2685	2685	2685	0
325	20230707	142400	155245990	2685	2685	2685	2685	0
326	20230707	142300	155245990	2685	2685	2685	2685	0
327	20230707	142200	155245990	2685	2685	2685	2685	0
328	20230707	142100	155245990	2685	2685	2685	2685	18
329	20230707	142000	155197660	2680	2680	2680	2680	0
330	20230707	141900	155197660	2680	2680	2680	2680	0
331	20230707	141800	155197660	2680	2680	2680	2680	0
332	20230707	141700	155197660	2680	2680	2680	2680	0
333	20230707	141600	155197660	2680	2680	2680	2680	0
334	20230707	141500	155197660	2680	2680	2680	2680	0
335	20230707	141400	155197660	2680	2680	2680	2680	0
336	20230707	141300	155197660	2680	2680	2680	2680	35
337	20230707	141200	155103860	2685	2685	2685	2685	5
338	20230707	141100	155090435	2690	2690	2690	2690	0
339	20230707	141000	155090435	2690	2690	2690	2690	0
340	20230707	140900	155090435	2690	2690	2690	2690	0
341	20230707	140800	155090435	2690	2690	2690	2690	0
342	20230707	140700	155090435	2690	2690	2690	2690	0
343	20230707	140600	155090435	2690	2690	2690	2690	0
344	20230707	140500	155090435	2690	2690	2690	2690	0
345	20230707	140400	155090435	2690	2690	2690	2690	0
346	20230707	140300	155090435	2690	2690	2690	2690	0
347	20230707	140200	155090435	2690	2690	2690	2690	0
348	20230707	140100	155090435	2690	2690	2690	2690	50
349	20230707	140000	154955935	2690	2690	2690	2690	0
350	20230707	135900	154955935	2690	2690	2690	2690	8
351	20230707	135800	154934415	2690	2690	2690	2690	5
352	20230707	135700	154920965	2685	2685	2685	2685	0
353	20230707	135600	154920965	2685	2685	2685	2685	2
354	20230707	135500	154915595	2685	2685	2685	2685	73
355	20230707	135400	154719590	2685	2685	2685	2685	184
356	20230707	135300	154225550	2685	2685	2685	2685	0
357	20230707	135200	154225550	2685	2685	2685	2685	0
358	20230707	135100	154225550	2685	2685	2685	2685	0
359	20230707	135000	154225550	2685	2685	2685	2685	258
360	20230707	134900	153532820	2685	2685	2685	2685	853
361	20230707	134800	151242515	2680	2680	2680	2680	0
362	20230707	134700	151242515	2680	2680	2680	2680	0
363	20230707	134600	151242515	2680	2680	2680	2680	0
364	20230707	134500	151242515	2680	2680	2680	2680	0
365	20230707	134400	151242515	2680	2680	2680	2680	0
366	20230707	134300	151242515	2680	2680	2680	2680	0
367	20230707	134200	151242515	2680	2680	2680	2680	1
368	20230707	134100	151239835	2685	2685	2685	2685	0
369	20230707	134000	151239835	2685	2685	2685	2685	0
370	20230707	133900	151239835	2685	2685	2685	2685	0
371	20230707	133800	151239835	2685	2685	2685	2685	0
372	20230707	133700	151239835	2685	2685	2685	2685	0
373	20230707	133600	151239835	2685	2685	2685	2685	0
374	20230707	133500	151239835	2685	2685	2685	2685	0
375	20230707	133400	151239835	2685	2685	2685	2685	0
376	20230707	133300	151239835	2685	2685	2685	2685	10
377	20230707	133200	151212985	2685	2685	2685	2685	0
378	20230707	133100	151212985	2685	2685	2685	2685	0
379	20230707	133000	151212985	2685	2685	2685	2685	0
380	20230707	132900	151212985	2685	2685	2685	2685	2
381	20230707	132800	151207615	2685	2685	2685	2685	0
382	20230707	132700	151207615	2685	2685	2685	2685	0
383	20230707	132600	151207615	2685	2685	2685	2685	5
384	20230707	132500	151194190	2685	2685	2685	2685	0
385	20230707	132400	151194190	2685	2685	2685	2685	0
386	20230707	132300	151194190	2685	2685	2685	2685	7
387	20230707	132200	151175395	2685	2685	2685	2685	0
388	20230707	132100	151175395	2685	2685	2685	2685	0
389	20230707	132000	151175395	2685	2685	2685	2685	0
390	20230707	131900	151175395	2685	2685	2685	2685	0
391	20230707	131800	151175395	2685	2685	2685	2685	50
392	20230707	131700	151041145	2685	2685	2685	2685	0
393	20230707	131600	151041145	2685	2685	2685	2685	0
394	20230707	131500	151041145	2685	2685	2685	2685	381
395	20230707	131400	150018160	2685	2685	2685	2685	1
396	20230707	131300	150015475	2685	2685	2685	2685	5
397	20230707	131200	150002050	2685	2685	2685	2685	5
398	20230707	131100	149988625	2680	2680	2680	2680	0
399	20230707	131000	149988625	2680	2680	2680	2680	0
400	20230707	130900	149988625	2680	2680	2680	2680	0
401	20230707	130800	149988625	2680	2680	2680	2680	0
402	20230707	130700	149988625	2680	2680	2680	2680	2079
403	20230707	130600	144416905	2685	2685	2685	2685	55
404	20230707	130500	144269230	2685	2685	2685	2685	0
405	20230707	130400	144269230	2685	2685	2685	2685	0
406	20230707	130300	144269230	2685	2685	2685	2685	20
407	20230707	130200	144215530	2685	2685	2685	2685	210
408	20230707	130100	143651680	2685	2685	2685	2685	0
409	20230707	130000	143651680	2685	2685	2685	2685	0
410	20230707	125900	143651680	2685	2685	2685	2685	0
411	20230707	125800	143651680	2685	2685	2685	2685	0
412	20230707	125700	143651680	2685	2685	2685	2685	387
413	20230707	125600	142612585	2685	2685	2685	2685	500
414	20230707	125500	141270085	2690	2690	2690	2690	0
415	20230707	125400	141270085	2690	2690	2690	2690	0
416	20230707	125300	141270085	2690	2690	2690	2690	0
417	20230707	125200	141270085	2690	2690	2690	2690	5
418	20230707	125100	141256635	2690	2690	2690	2690	15
419	20230707	125000	141216285	2690	2690	2690	2690	14
420	20230707	124900	141178625	2690	2690	2690	2690	0
421	20230707	124800	141178625	2690	2690	2690	2690	0
422	20230707	124700	141178625	2690	2690	2690	2690	0
423	20230707	124600	141178625	2690	2690	2690	2690	0
424	20230707	124500	141178625	2690	2690	2690	2690	0
425	20230707	124400	141178625	2690	2685	2690	2685	145
426	20230707	124300	140788690	2685	2685	2685	2685	0
427	20230707	124200	140788690	2685	2680	2685	2680	181
428	20230707	124100	140303205	2680	2680	2680	2680	0
429	20230707	124000	140303205	2680	2680	2680	2680	0
430	20230707	123900	140303205	2680	2680	2680	2680	0
431	20230707	123800	140303205	2680	2680	2680	2680	0
432	20230707	123700	140303205	2680	2680	2680	2680	0
433	20230707	123600	140303205	2680	2680	2680	2680	0
434	20230707	123500	140303205	2680	2680	2680	2680	0
435	20230707	123400	140303205	2680	2685	2685	2680	1200
436	20230707	123300	137085150	2690	2690	2690	2690	0
437	20230707	123200	137085150	2690	2690	2690	2690	50
438	20230707	123100	136950650	2700	2700	2700	2700	0
439	20230707	123000	136950650	2700	2700	2700	2700	0
440	20230707	122900	136950650	2700	2700	2700	2700	0
441	20230707	122800	136950650	2700	2700	2700	2700	0
442	20230707	122700	136950650	2700	2700	2700	2700	0
443	20230707	122600	136950650	2700	2700	2700	2700	100
444	20230707	122500	136680650	2700	2700	2700	2700	0
445	20230707	122400	136680650	2700	2700	2700	2700	0
446	20230707	122300	136680650	2700	2700	2700	2700	0
447	20230707	122200	136680650	2700	2700	2700	2700	0
448	20230707	122100	136680650	2700	2700	2700	2700	1
449	20230707	122000	136677950	2700	2700	2700	2700	37
450	20230707	121900	136578050	2695	2695	2695	2695	0
451	20230707	121800	136578050	2695	2695	2695	2695	0
452	20230707	121700	136578050	2695	2695	2695	2695	0
453	20230707	121600	136578050	2695	2695	2695	2695	0
454	20230707	121500	136578050	2695	2690	2695	2690	2000
455	20230707	121400	131191705	2680	2680	2680	2680	0
456	20230707	121300	131191705	2680	2680	2680	2680	0
457	20230707	121200	131191705	2680	2680	2680	2680	0
458	20230707	121100	131191705	2680	2680	2680	2680	500
459	20230707	121000	129851705	2685	2685	2685	2685	1
460	20230707	120900	129849020	2685	2685	2685	2685	9
461	20230707	120800	129824855	2690	2690	2690	2690	0
462	20230707	120700	129824855	2690	2690	2690	2690	0
463	20230707	120600	129824855	2690	2690	2690	2690	0
464	20230707	120500	129824855	2690	2690	2690	2690	0
465	20230707	120400	129824855	2690	2690	2690	2690	0
466	20230707	120300	129824855	2690	2690	2690	2690	0
467	20230707	120200	129824855	2690	2690	2700	2690	6006
468	20230707	120100	113630200	2680	2680	2680	2680	0
469	20230707	120000	113630200	2680	2680	2680	2680	0
470	20230707	115900	113630200	2680	2680	2680	2680	0
471	20230707	115800	113630200	2680	2680	2680	2680	0
472	20230707	115700	113630200	2680	2680	2680	2680	0
473	20230707	115600	113630200	2680	2680	2680	2680	0
474	20230707	115500	113630200	2680	2680	2680	2680	0
475	20230707	115400	113630200	2680	2680	2680	2680	0
476	20230707	115300	113630200	2680	2680	2680	2680	0
477	20230707	115200	113630200	2680	2680	2680	2680	0
478	20230707	115100	113630200	2680	2680	2680	2680	0
479	20230707	115000	113630200	2680	2680	2680	2680	0
480	20230707	114900	113630200	2680	2680	2680	2680	0
481	20230707	114800	113630200	2680	2680	2680	2680	0
482	20230707	114700	113630200	2680	2680	2680	2680	0
483	20230707	114600	113630200	2680	2680	2680	2680	0
484	20230707	114500	113630200	2680	2690	2690	2680	101
485	20230707	114400	113359510	2685	2685	2685	2685	50
486	20230707	114300	113225260	2690	2690	2690	2690	0
487	20230707	114200	113225260	2690	2690	2690	2690	1402
488	20230707	114100	109453880	2690	2690	2690	2690	100
489	20230707	114000	109184880	2690	2690	2690	2690	0
490	20230707	113900	109184880	2690	2690	2690	2690	0
491	20230707	113800	109184880	2690	2690	2690	2690	1
492	20230707	113700	109182190	2695	2695	2695	2695	5
493	20230707	113600	109168715	2695	2695	2695	2695	1
494	20230707	113500	109166020	2690	2685	2690	2685	3507
495	20230707	113400	99736335	2680	2680	2680	2680	0
496	20230707	113300	99736335	2680	2680	2680	2680	10
497	20230707	113200	99709535	2680	2680	2680	2680	20
498	20230707	113100	99655935	2685	2685	2685	2685	1
499	20230707	113000	99653250	2680	2680	2680	2680	279
500	20230707	112900	98905530	2680	2680	2680	2680	0
501	20230707	112800	98905530	2680	2680	2680	2680	1
502	20230707	112700	98902850	2680	2680	2680	2680	0
503	20230707	112600	98902850	2680	2680	2680	2680	200
504	20230707	112500	98366850	2690	2690	2690	2690	0
505	20230707	112400	98366850	2690	2690	2690	2690	0
506	20230707	112300	98366850	2690	2690	2690	2690	0
507	20230707	112200	98366850	2690	2690	2690	2690	200
508	20230707	112100	97828850	2685	2685	2685	2685	0
509	20230707	112000	97828850	2685	2685	2685	2685	0
510	20230707	111900	97828850	2685	2685	2685	2685	0
511	20230707	111800	97828850	2685	2685	2685	2685	100
512	20230707	111700	97560350	2690	2690	2690	2690	0
513	20230707	111600	97560350	2690	2690	2690	2690	0
514	20230707	111500	97560350	2690	2690	2690	2690	0
515	20230707	111400	97560350	2690	2690	2690	2690	0
516	20230707	111300	97560350	2690	2690	2690	2690	20
517	20230707	111200	97506550	2690	2675	2690	2675	12
518	20230707	111100	97474420	2675	2675	2675	2675	0
519	20230707	111000	97474420	2675	2675	2675	2675	0
520	20230707	110900	97474420	2675	2675	2675	2675	0
521	20230707	110800	97474420	2675	2675	2675	2675	10
522	20230707	110700	97447670	2675	2675	2675	2675	200
523	20230707	110600	96912670	2675	2675	2675	2675	800
524	20230707	110500	94772670	2675	2675	2675	2675	1200
525	20230707	110400	91562670	2675	2675	2675	2675	0
526	20230707	110300	91562670	2675	2675	2675	2675	0
527	20230707	110200	91562670	2675	2675	2675	2675	0
528	20230707	110100	91562670	2675	2675	2675	2675	0
529	20230707	110000	91562670	2675	2675	2675	2675	0
530	20230707	105900	91562670	2675	2675	2675	2675	100
531	20230707	105800	91295170	2675	2675	2675	2675	62
532	20230707	105700	91129320	2675	2675	2675	2675	639
533	20230707	105600	89419995	2680	2680	2680	2680	0
534	20230707	105500	89419995	2680	2680	2680	2680	0
535	20230707	105400	89419995	2680	2680	2680	2680	1
536	20230707	105300	89417315	2680	2680	2680	2680	0
537	20230707	105200	89417315	2680	2680	2680	2680	0
538	20230707	105100	89417315	2680	2680	2680	2680	937
539	20230707	105000	86906155	2680	2680	2680	2680	0
540	20230707	104900	86906155	2680	2680	2680	2680	0
541	20230707	104800	86906155	2680	2680	2680	2680	594
542	20230707	104700	85314235	2690	2690	2690	2690	0
543	20230707	104600	85314235	2690	2690	2690	2690	92
544	20230707	104500	85066755	2690	2680	2690	2680	534
545	20230707	104400	83635585	2690	2690	2690	2690	0
546	20230707	104300	83635585	2690	2690	2690	2690	0
547	20230707	104200	83635585	2690	2690	2690	2690	10
548	20230707	104100	83608685	2680	2680	2680	2680	0
549	20230707	104000	83608685	2680	2680	2680	2680	0
550	20230707	103900	83608685	2680	2680	2680	2680	0
551	20230707	103800	83608685	2680	2685	2685	2680	193
552	20230707	103700	83091300	2685	2685	2685	2685	1
553	20230707	103600	83088615	2680	2680	2680	2680	0
554	20230707	103500	83088615	2680	2680	2680	2680	43
555	20230707	103400	82973375	2695	2695	2695	2695	0
556	20230707	103300	82973375	2695	2695	2695	2695	0
557	20230707	103200	82973375	2695	2695	2695	2695	20
558	20230707	103100	82919475	2695	2680	2695	2680	301
559	20230707	103000	82112780	2680	2690	2690	2680	10600
560	20230707	102900	53637500	2695	2695	2695	2695	0
561	20230707	102800	53637500	2695	2695	2695	2695	0
562	20230707	102700	53637500	2695	2695	2695	2695	0
563	20230707	102600	53637500	2695	2695	2695	2695	1038
564	20230707	102500	50840090	2700	2705	2705	2700	64
565	20230707	102400	50666990	2710	2710	2710	2710	0
566	20230707	102300	50666990	2710	2710	2710	2710	0
567	20230707	102200	50666990	2710	2710	2710	2710	10
568	20230707	102100	50639890	2710	2710	2710	2710	0
569	20230707	102000	50639890	2710	2710	2710	2710	0
570	20230707	101900	50639890	2710	2710	2710	2710	0
571	20230707	101800	50639890	2710	2710	2710	2710	180
572	20230707	101700	50152090	2700	2700	2700	2700	0
573	20230707	101600	50152090	2700	2695	2700	2695	1257
574	20230707	101500	46763365	2690	2690	2690	2690	0
575	20230707	101400	46763365	2690	2690	2690	2690	0
576	20230707	101300	46763365	2690	2690	2690	2690	1
577	20230707	101200	46760675	2690	2690	2690	2690	0
578	20230707	101100	46760675	2690	2690	2690	2690	4
579	20230707	101000	46749915	2685	2685	2685	2685	0
580	20230707	100900	46749915	2685	2685	2685	2685	0
581	20230707	100800	46749915	2685	2690	2690	2685	292
582	20230707	100700	45965885	2695	2695	2695	2695	8
583	20230707	100600	45944325	2700	2700	2700	2700	0
584	20230707	100500	45944325	2700	2700	2700	2700	10
585	20230707	100400	45917325	2685	2685	2685	2685	0
586	20230707	100300	45917325	2685	2685	2685	2685	0
587	20230707	100200	45917325	2685	2685	2685	2685	82
588	20230707	100100	45697155	2685	2685	2685	2685	250
589	20230707	100000	45025905	2685	2690	2690	2685	1978
590	20230707	095900	39708690	2695	2695	2695	2695	68
591	20230707	095800	39525430	2695	2695	2695	2695	0
592	20230707	095700	39525430	2695	2695	2695	2695	3
593	20230707	095600	39517345	2695	2700	2700	2695	1405
594	20230707	095500	35726425	2700	2700	2700	2700	0
595	20230707	095400	35726425	2700	2700	2700	2700	80
596	20230707	095300	35510425	2700	2700	2700	2700	0
597	20230707	095200	35510425	2700	2710	2710	2700	406
598	20230707	095100	34412745	2710	2710	2710	2710	222
599	20230707	095000	33811125	2720	2720	2720	2720	0
600	20230707	094900	33811125	2720	2720	2720	2720	0
601	20230707	094800	33811125	2720	2720	2720	2720	0
602	20230707	094700	33811125	2720	2720	2720	2720	0
603	20230707	094600	33811125	2720	2720	2720	2720	39
604	20230707	094500	33705045	2720	2720	2720	2720	0
605	20230707	094400	33705045	2720	2720	2720	2720	50
606	20230707	094300	33569045	2720	2720	2720	2720	0
607	20230707	094200	33569045	2720	2720	2720	2720	0
608	20230707	094100	33569045	2720	2720	2720	2720	0
609	20230707	094000	33569045	2720	2720	2720	2720	0
610	20230707	093900	33569045	2720	2720	2720	2720	0
611	20230707	093800	33569045	2720	2720	2720	2720	0
612	20230707	093700	33569045	2720	2720	2720	2720	27
613	20230707	093600	33495605	2720	2720	2720	2720	5
614	20230707	093500	33482005	2720	2720	2720	2720	1
615	20230707	093400	33479285	2720	2720	2720	2720	11
616	20230707	093300	33449365	2720	2710	2720	2700	1609
617	20230707	093200	29098295	2710	2710	2710	2710	436
618	20230707	093100	27916735	2710	2710	2710	2710	2
619	20230707	093000	27911315	2710	2705	2710	2705	1028
620	20230707	092900	25130570	2705	2705	2705	2705	1
621	20230707	092800	25127865	2690	2690	2690	2690	0
622	20230707	092700	25127865	2690	2690	2690	2690	0
623	20230707	092600	25127865	2690	2690	2690	2690	2
624	20230707	092500	25122485	2690	2690	2690	2690	546
625	20230707	092400	23653745	2685	2685	2685	2685	0
626	20230707	092300	23653745	2685	2685	2685	2685	30
627	20230707	092200	23573195	2685	2685	2685	2685	100
628	20230707	092100	23304695	2685	2690	2690	2685	830
629	20230707	092000	21075995	2685	2685	2685	2685	402
630	20230707	091900	19996625	2690	2690	2690	2685	931
631	20230707	091800	17496335	2690	2690	2690	2690	100
632	20230707	091700	17227335	2690	2695	2695	2685	614
633	20230707	091600	15575380	2700	2700	2700	2700	2311
634	20230707	091500	9335680	2705	2705	2705	2705	10
635	20230707	091400	9308630	2705	2705	2705	2705	437
636	20230707	091300	8126545	2705	2705	2705	2705	100
637	20230707	091200	7856045	2705	2705	2705	2705	15
638	20230707	091100	7815470	2710	2710	2710	2705	927
639	20230707	091000	5304425	2705	2705	2705	2705	0
640	20230707	090900	5304425	2705	2705	2705	2705	100
641	20230707	090800	5033925	2720	2720	2720	2720	0
642	20230707	090700	5033925	2720	2720	2720	2720	1
643	20230707	090600	5031205	2705	2705	2705	2705	20
644	20230707	090500	4977105	2705	2705	2705	2705	0
645	20230707	090400	4977105	2705	2705	2705	2705	541
646	20230707	090300	3513700	2710	2710	2710	2710	100
647	20230707	090200	3242700	2700	2700	2700	2700	0
648	20230707	090100	3242700	2700	2700	2700	2700	239
649	20230707	090000	2597400	2700	2700	2700	2700	962