KissMeData/031310/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	190300	287740010	2975	2975	2975	2975	2406
3	20230703	190200	287740010	2975	2975	2975	2975	0
4	20230703	190100	287740010	2975	2975	2975	2975	0
5	20230703	190000	287740010	2975	2975	2975	2975	0
6	20230703	185900	287740010	2975	2975	2975	2975	0
7	20230703	185800	287740010	2975	2975	2975	2975	0
8	20230703	185700	287740010	2975	2975	2975	2975	0
9	20230703	185600	287740010	2975	2975	2975	2975	0
10	20230703	185500	287740010	2975	2975	2975	2975	0
11	20230703	185400	287740010	2975	2975	2975	2975	0
12	20230703	185300	287740010	2975	2975	2975	2975	0
13	20230703	185200	287740010	2975	2975	2975	2975	0
14	20230703	185100	287740010	2975	2975	2975	2975	0
15	20230703	185000	287740010	2975	2975	2975	2975	0
16	20230703	184900	287740010	2975	2975	2975	2975	0
17	20230703	184800	287740010	2975	2975	2975	2975	0
18	20230703	184700	287740010	2975	2975	2975	2975	0
19	20230703	184600	287740010	2975	2975	2975	2975	0
20	20230703	184500	287740010	2975	2975	2975	2975	0
21	20230703	184400	287740010	2975	2975	2975	2975	0
22	20230703	184300	287740010	2975	2975	2975	2975	0
23	20230703	184200	287740010	2975	2975	2975	2975	0
24	20230703	184100	287740010	2975	2975	2975	2975	0
25	20230703	184000	287740010	2975	2975	2975	2975	0
26	20230703	183900	287740010	2975	2975	2975	2975	0
27	20230703	183800	287740010	2975	2975	2975	2975	0
28	20230703	183700	287740010	2975	2975	2975	2975	0
29	20230703	183600	287740010	2975	2975	2975	2975	0
30	20230703	183500	287740010	2975	2975	2975	2975	0
31	20230703	183400	287740010	2975	2975	2975	2975	0
32	20230703	183300	287740010	2975	2975	2975	2975	2406
33	20230703	183200	287740010	2975	2975	2975	2975	0
34	20230703	183100	287740010	2975	2975	2975	2975	0
35	20230703	183000	287740010	2975	2975	2975	2975	0
36	20230703	182900	287740010	2975	2975	2975	2975	0
37	20230703	182800	287740010	2975	2975	2975	2975	0
38	20230703	182700	287740010	2975	2975	2975	2975	0
39	20230703	182600	287740010	2975	2975	2975	2975	0
40	20230703	182500	287740010	2975	2975	2975	2975	0
41	20230703	182400	287740010	2975	2975	2975	2975	0
42	20230703	182300	287740010	2975	2975	2975	2975	0
43	20230703	182200	287740010	2975	2975	2975	2975	0
44	20230703	182100	287740010	2975	2975	2975	2975	0
45	20230703	182000	287740010	2975	2975	2975	2975	0
46	20230703	181900	287740010	2975	2975	2975	2975	0
47	20230703	181800	287740010	2975	2975	2975	2975	0
48	20230703	181700	287740010	2975	2975	2975	2975	0
49	20230703	181600	287740010	2975	2975	2975	2975	0
50	20230703	181500	287740010	2975	2975	2975	2975	0
51	20230703	181400	287740010	2975	2975	2975	2975	0
52	20230703	181300	287740010	2975	2975	2975	2975	0
53	20230703	181200	287740010	2975	2975	2975	2975	0
54	20230703	181100	287740010	2975	2975	2975	2975	0
55	20230703	181000	287740010	2975	2975	2975	2975	0
56	20230703	180900	287740010	2975	2975	2975	2975	0
57	20230703	180800	287740010	2975	2975	2975	2975	0
58	20230703	180700	287740010	2975	2975	2975	2975	0
59	20230703	180600	287740010	2975	2975	2975	2975	0
60	20230703	180500	287740010	2975	2975	2975	2975	0
61	20230703	180400	287740010	2975	2975	2975	2975	0
62	20230703	180300	287740010	2975	2975	2975	2975	2406
63	20230703	180200	287740010	2975	2975	2975	2975	0
64	20230703	180100	287740010	2975	2975	2975	2975	0
65	20230703	180000	287740010	2975	2975	2975	2975	0
66	20230703	175900	287740010	2975	2975	2975	2975	0
67	20230703	175800	287740010	2975	2975	2975	2975	0
68	20230703	175700	287740010	2975	2975	2975	2975	0
69	20230703	175600	287740010	2975	2975	2975	2975	0
70	20230703	175500	287740010	2975	2975	2975	2975	0
71	20230703	175400	287740010	2975	2975	2975	2975	0
72	20230703	175300	287740010	2975	2975	2975	2975	0
73	20230703	175200	287740010	2975	2975	2975	2975	0
74	20230703	175100	287740010	2975	2975	2975	2975	0
75	20230703	175000	287740010	2975	2975	2975	2975	0
76	20230703	174900	287740010	2975	2975	2975	2975	0
77	20230703	174800	287740010	2975	2975	2975	2975	0
78	20230703	174700	287740010	2975	2975	2975	2975	0
79	20230703	174600	287740010	2975	2975	2975	2975	0
80	20230703	174500	287740010	2975	2975	2975	2975	0
81	20230703	174400	287740010	2975	2975	2975	2975	0
82	20230703	174300	287740010	2975	2975	2975	2975	0
83	20230703	174200	287740010	2975	2975	2975	2975	0
84	20230703	174100	287740010	2975	2975	2975	2975	0
85	20230703	174000	287740010	2975	2975	2975	2975	0
86	20230703	173900	287740010	2975	2975	2975	2975	0
87	20230703	173800	287740010	2975	2975	2975	2975	0
88	20230703	173700	287740010	2975	2975	2975	2975	0
89	20230703	173600	287740010	2975	2975	2975	2975	0
90	20230703	173500	287740010	2975	2975	2975	2975	0
91	20230703	173400	287740010	2975	2975	2975	2975	0
92	20230703	173300	287740010	2975	2975	2975	2975	2406
93	20230703	173200	287740010	2975	2975	2975	2975	0
94	20230703	173100	287740010	2975	2975	2975	2975	0
95	20230703	173000	287740010	2975	2975	2975	2975	0
96	20230703	172900	287740010	2975	2975	2975	2975	0
97	20230703	172800	287740010	2975	2975	2975	2975	0
98	20230703	172700	287740010	2975	2975	2975	2975	0
99	20230703	172600	287740010	2975	2975	2975	2975	0
100	20230703	172500	287740010	2975	2975	2975	2975	0
101	20230703	172400	287740010	2975	2975	2975	2975	0
102	20230703	172300	287740010	2975	2975	2975	2975	0
103	20230703	172200	287740010	2975	2975	2975	2975	0
104	20230703	172100	287740010	2975	2975	2975	2975	0
105	20230703	172000	287740010	2975	2975	2975	2975	0
106	20230703	171900	287740010	2975	2975	2975	2975	0
107	20230703	171800	287740010	2975	2975	2975	2975	0
108	20230703	171700	287740010	2975	2975	2975	2975	0
109	20230703	171600	287740010	2975	2975	2975	2975	0
110	20230703	171500	287740010	2975	2975	2975	2975	0
111	20230703	171400	287740010	2975	2975	2975	2975	0
112	20230703	171300	287740010	2975	2975	2975	2975	0
113	20230703	171200	287740010	2975	2975	2975	2975	0
114	20230703	171100	287740010	2975	2975	2975	2975	0
115	20230703	171000	287740010	2975	2975	2975	2975	0
116	20230703	170900	287740010	2975	2975	2975	2975	0
117	20230703	170800	287740010	2975	2975	2975	2975	0
118	20230703	170700	287740010	2975	2975	2975	2975	0
119	20230703	170600	287740010	2975	2975	2975	2975	0
120	20230703	170500	287740010	2975	2975	2975	2975	0
121	20230703	170400	287740010	2975	2975	2975	2975	0
122	20230703	170300	287740010	2975	2975	2975	2975	2406
123	20230703	170200	287740010	2975	2975	2975	2975	0
124	20230703	170100	287740010	2975	2975	2975	2975	0
125	20230703	170000	287740010	2975	2975	2975	2975	0
126	20230703	165900	287740010	2975	2975	2975	2975	0
127	20230703	165800	287740010	2975	2975	2975	2975	0
128	20230703	165700	287740010	2975	2975	2975	2975	0
129	20230703	165600	287740010	2975	2975	2975	2975	0
130	20230703	165500	287740010	2975	2975	2975	2975	0
131	20230703	165400	287740010	2975	2975	2975	2975	0
132	20230703	165300	287740010	2975	2975	2975	2975	0
133	20230703	165200	287740010	2975	2975	2975	2975	0
134	20230703	165100	287740010	2975	2975	2975	2975	0
135	20230703	165000	287740010	2975	2975	2975	2975	0
136	20230703	164900	287740010	2975	2975	2975	2975	0
137	20230703	164800	287740010	2975	2975	2975	2975	0
138	20230703	164700	287740010	2975	2975	2975	2975	0
139	20230703	164600	287740010	2975	2975	2975	2975	0
140	20230703	164500	287740010	2975	2975	2975	2975	0
141	20230703	164400	287740010	2975	2975	2975	2975	0
142	20230703	164300	287740010	2975	2975	2975	2975	0
143	20230703	164200	287740010	2975	2975	2975	2975	0
144	20230703	164100	287740010	2975	2975	2975	2975	0
145	20230703	164000	287740010	2975	2975	2975	2975	0
146	20230703	163900	287740010	2975	2975	2975	2975	0
147	20230703	163800	287740010	2975	2975	2975	2975	0
148	20230703	163700	287740010	2975	2975	2975	2975	0
149	20230703	163600	287740010	2975	2975	2975	2975	0
150	20230703	163500	287740010	2975	2975	2975	2975	0
151	20230703	163400	287740010	2975	2975	2975	2975	0
152	20230703	163300	287740010	2975	2975	2975	2975	2406
153	20230703	163200	287740010	2975	2975	2975	2975	0
154	20230703	163100	287740010	2975	2975	2975	2975	0
155	20230703	163000	287740010	2975	2975	2975	2975	0
156	20230703	162900	287740010	2975	2975	2975	2975	0
157	20230703	162800	287740010	2975	2975	2975	2975	0
158	20230703	162700	287740010	2975	2975	2975	2975	0
159	20230703	162600	287740010	2975	2975	2975	2975	0
160	20230703	162500	287740010	2975	2975	2975	2975	0
161	20230703	162400	287740010	2975	2975	2975	2975	0
162	20230703	162300	287740010	2975	2975	2975	2975	0
163	20230703	162200	287740010	2975	2975	2975	2975	0
164	20230703	162100	287740010	2975	2975	2975	2975	0
165	20230703	162000	287740010	2975	2975	2975	2975	0
166	20230703	161900	287740010	2975	2975	2975	2975	0
167	20230703	161800	287740010	2975	2975	2975	2975	0
168	20230703	161700	287740010	2975	2975	2975	2975	0
169	20230703	161600	287740010	2975	2975	2975	2975	0
170	20230703	161500	287740010	2975	2975	2975	2975	0
171	20230703	161400	287740010	2975	2975	2975	2975	0
172	20230703	161300	287740010	2975	2975	2975	2975	0
173	20230703	161200	287740010	2975	2975	2975	2975	0
174	20230703	161100	287740010	2975	2975	2975	2975	0
175	20230703	161000	287740010	2975	2975	2975	2975	0
176	20230703	160900	287740010	2975	2975	2975	2975	0
177	20230703	160800	287740010	2975	2975	2975	2975	0
178	20230703	160700	287740010	2975	2975	2975	2975	0
179	20230703	160600	287740010	2975	2975	2975	2975	0
180	20230703	160500	287740010	2975	2975	2975	2975	0
181	20230703	160400	287740010	2975	2975	2975	2975	0
182	20230703	160300	287740010	2975	2975	2975	2975	2406
183	20230703	160200	287740010	2975	2975	2975	2975	0
184	20230703	160100	287740010	2975	2975	2975	2975	0
185	20230703	160000	287740010	2975	2975	2975	2975	0
186	20230703	155900	287740010	2975	2975	2975	2975	0
187	20230703	155800	287740010	2975	2975	2975	2975	0
188	20230703	155700	287740010	2975	2975	2975	2975	0
189	20230703	155600	287740010	2975	2975	2975	2975	0
190	20230703	155500	287740010	2975	2975	2975	2975	0
191	20230703	155400	287740010	2975	2975	2975	2975	0
192	20230703	155300	287740010	2975	2975	2975	2975	0
193	20230703	155200	287740010	2975	2975	2975	2975	0
194	20230703	155100	287740010	2975	2975	2975	2975	0
195	20230703	155000	287740010	2975	2975	2975	2975	0
196	20230703	154900	287740010	2975	2975	2975	2975	0
197	20230703	154800	287740010	2975	2975	2975	2975	0
198	20230703	154700	287740010	2975	2975	2975	2975	0
199	20230703	154600	287740010	2975	2975	2975	2975	0
200	20230703	154500	287740010	2975	2975	2975	2975	0
201	20230703	154400	287740010	2975	2975	2975	2975	0
202	20230703	154300	287740010	2975	2975	2975	2975	0
203	20230703	154200	287740010	2975	2975	2975	2975	0
204	20230703	154100	287740010	2975	2975	2975	2975	0
205	20230703	154000	287740010	2975	2975	2975	2975	0
206	20230703	153900	287740010	2975	2975	2975	2975	0
207	20230703	153800	287740010	2975	2975	2975	2975	0
208	20230703	153700	287740010	2975	2975	2975	2975	0
209	20230703	153600	287740010	2975	2975	2975	2975	0
210	20230703	153500	287740010	2975	2975	2975	2975	0
211	20230703	153400	287740010	2975	2975	2975	2975	0
212	20230703	153300	287740010	2975	2975	2975	2975	2406
213	20230703	153200	287740010	2975	2975	2975	2975	0
214	20230703	153100	287740010	2975	2975	2975	2975	0
215	20230703	153000	287740010	2975	2975	2975	2975	2406
216	20230703	152900	280582160	2975	2975	2975	2975	0
217	20230703	152800	280582160	2975	2975	2975	2975	0
218	20230703	152700	280582160	2975	2975	2975	2975	0
219	20230703	152600	280582160	2975	2975	2975	2975	0
220	20230703	152500	280582160	2975	2975	2975	2975	0
221	20230703	152400	280582160	2975	2975	2975	2975	0
222	20230703	152300	280582160	2975	2975	2975	2975	0
223	20230703	152200	280582160	2975	2975	2975	2975	0
224	20230703	152100	280582160	2975	2975	2975	2975	0
225	20230703	152000	280582160	2975	2975	2975	2975	0
226	20230703	151900	280582160	2975	2970	2975	2970	701
227	20230703	151800	278499180	2970	2970	2970	2960	324
228	20230703	151700	277538980	2975	2975	2975	2975	0
229	20230703	151600	277538980	2975	2970	2975	2960	245
230	20230703	151500	276812550	2975	2975	2975	2975	0
231	20230703	151400	276812550	2975	2975	2975	2975	0
232	20230703	151300	276812550	2975	2975	2975	2975	100
233	20230703	151200	276515050	2975	2975	2975	2975	67
234	20230703	151100	276315725	2975	2975	2975	2975	3
235	20230703	151000	276306800	2980	2975	2980	2975	425
236	20230703	150900	275041205	2975	2975	2980	2955	1779
237	20230703	150800	269761335	2955	2955	2955	2955	4
238	20230703	150700	269749515	2975	2975	2975	2975	1000
239	20230703	150600	266774515	2970	2970	2970	2970	2175
240	20230703	150500	260314765	2970	2955	2970	2955	885
241	20230703	150400	257699560	2970	2970	2970	2970	1002
242	20230703	150300	254723620	2970	2970	2970	2970	200
243	20230703	150200	254129620	2955	2955	2955	2955	0
244	20230703	150100	254129620	2955	2955	2955	2955	0
245	20230703	150000	254129620	2955	2955	2955	2955	4
246	20230703	145900	254117800	2970	2970	2970	2970	0
247	20230703	145800	254117800	2970	2970	2970	2955	373
248	20230703	145700	253012570	2970	2970	2970	2955	60
249	20230703	145600	252835105	2970	2960	2970	2960	1209
250	20230703	145500	249245815	2955	2955	2955	2955	3
251	20230703	145400	249236950	2955	2955	2955	2955	67
252	20230703	145300	249038965	2960	2960	2960	2960	0
253	20230703	145200	249038965	2960	2960	2960	2960	620
254	20230703	145100	247203765	2960	2960	2960	2960	0
255	20230703	145000	247203765	2960	2960	2960	2960	28
256	20230703	144900	247120885	2960	2960	2960	2960	80
257	20230703	144800	246884085	2960	2970	2970	2960	184
258	20230703	144700	246338445	2960	2960	2960	2960	5
259	20230703	144600	246323645	2975	2970	2975	2960	1764
260	20230703	144500	241092865	2970	2970	2970	2970	103
261	20230703	144400	240786955	2960	2960	2960	2960	15
262	20230703	144300	240742555	2960	2960	2960	2960	5
263	20230703	144200	240727755	2970	2970	2970	2970	5
264	20230703	144100	240712905	2970	2970	2970	2970	0
265	20230703	144000	240712905	2970	2970	2970	2970	152
266	20230703	143900	240261465	2960	2960	2960	2960	0
267	20230703	143800	240261465	2960	2960	2960	2960	0
268	20230703	143700	240261465	2960	2960	2960	2960	490
269	20230703	143600	238811065	2965	2965	2965	2965	493
270	20230703	143500	237349320	2965	2965	2965	2965	0
271	20230703	143400	237349320	2965	2965	2965	2965	0
272	20230703	143300	237349320	2965	2965	2965	2965	0
273	20230703	143200	237349320	2965	2965	2965	2965	0
274	20230703	143100	237349320	2965	2965	2965	2965	412
275	20230703	143000	236127740	2965	2965	2965	2965	75
276	20230703	142900	235905365	2965	2965	2965	2965	500
277	20230703	142800	234422865	2965	2965	2965	2965	94
278	20230703	142700	234144155	2960	2970	2970	2960	5
279	20230703	142600	234129340	2965	2965	2965	2965	40
280	20230703	142500	234010740	2960	2960	2960	2960	52
281	20230703	142400	233856820	2965	2965	2965	2965	75
282	20230703	142300	233634445	2965	2965	2965	2965	432
283	20230703	142200	232353565	2970	2965	2970	2965	27
284	20230703	142100	232273500	2965	2965	2965	2965	25
285	20230703	142000	232199375	2970	2970	2970	2970	0
286	20230703	141900	232199375	2970	2970	2970	2970	0
287	20230703	141800	232199375	2970	2970	2970	2970	0
288	20230703	141700	232199375	2970	2970	2970	2970	1
289	20230703	141600	232196405	2965	2965	2965	2965	0
290	20230703	141500	232196405	2965	2965	2965	2965	19
291	20230703	141400	232140070	2970	2970	2970	2970	0
292	20230703	141300	232140070	2970	2970	2970	2970	0
293	20230703	141200	232140070	2970	2970	2970	2970	0
294	20230703	141100	232140070	2970	2970	2970	2970	1
295	20230703	141000	232137100	2970	2970	2970	2970	154
296	20230703	140900	231679720	2965	2965	2965	2965	0
297	20230703	140800	231679720	2965	2965	2965	2965	0
298	20230703	140700	231679720	2965	2965	2965	2965	0
299	20230703	140600	231679720	2965	2965	2965	2965	0
300	20230703	140500	231679720	2965	2965	2965	2965	0
301	20230703	140400	231679720	2965	2965	2965	2965	100
302	20230703	140300	231383220	2975	2975	2975	2975	4
303	20230703	140200	231371320	2975	2975	2975	2975	0
304	20230703	140100	231371320	2975	2975	2975	2975	0
305	20230703	140000	231371320	2975	2970	2975	2960	1320
306	20230703	135900	227455475	2970	2970	2970	2970	0
307	20230703	135800	227455475	2970	2965	2970	2965	1633
308	20230703	135700	222608115	2970	2970	2970	2970	0
309	20230703	135600	222608115	2970	2970	2970	2970	0
310	20230703	135500	222608115	2970	2970	2970	2970	5
311	20230703	135400	222593265	2970	2970	2970	2970	2
312	20230703	135300	222587325	2970	2970	2970	2970	0
313	20230703	135200	222587325	2970	2970	2970	2970	0
314	20230703	135100	222587325	2970	2970	2970	2970	0
315	20230703	135000	222587325	2970	2970	2970	2970	100
316	20230703	134900	222290325	2970	2970	2970	2970	0
317	20230703	134800	222290325	2970	2970	2970	2970	0
318	20230703	134700	222290325	2970	2970	2970	2970	0
319	20230703	134600	222290325	2970	2970	2970	2970	0
320	20230703	134500	222290325	2970	2970	2970	2970	1
321	20230703	134400	222287355	2950	2955	2970	2950	2054
322	20230703	134300	216217540	2960	2960	2960	2960	0
323	20230703	134200	216217540	2960	2960	2960	2960	1000
324	20230703	134100	213257540	2960	2960	2960	2960	0
325	20230703	134000	213257540	2960	2960	2960	2960	153
326	20230703	133900	212804660	2950	2950	2950	2950	2
327	20230703	133800	212798760	2960	2960	2960	2960	1
328	20230703	133700	212795800	2950	2950	2950	2950	0
329	20230703	133600	212795800	2950	2950	2950	2950	1694
330	20230703	133500	207798500	2955	2955	2955	2955	220
331	20230703	133400	207148400	2955	2955	2955	2955	253
332	20230703	133300	206400785	2955	2955	2955	2955	145
333	20230703	133200	205972310	2955	2955	2955	2955	1297
334	20230703	133100	202139675	2955	2955	2955	2955	1832
335	20230703	133000	196726115	2950	2955	2955	2950	4
336	20230703	132900	196714310	2955	2955	2955	2955	0
337	20230703	132800	196714310	2955	2955	2955	2955	1
338	20230703	132700	196711355	2950	2950	2950	2950	1588
339	20230703	132600	192026755	2950	2950	2950	2950	1
340	20230703	132500	192023805	2950	2950	2950	2950	1
341	20230703	132400	192020855	2950	2950	2950	2950	1
342	20230703	132300	192017905	2940	2940	2940	2940	0
343	20230703	132200	192017905	2940	2940	2940	2940	0
344	20230703	132100	192017905	2940	2940	2940	2940	0
345	20230703	132000	192017905	2940	2940	2940	2940	0
346	20230703	131900	192017905	2940	2940	2940	2940	0
347	20230703	131800	192017905	2940	2940	2940	2940	0
348	20230703	131700	192017905	2940	2940	2940	2940	0
349	20230703	131600	192017905	2940	2945	2945	2940	45
350	20230703	131500	191885390	2945	2945	2945	2945	190
351	20230703	131400	191325840	2950	2950	2950	2950	0
352	20230703	131300	191325840	2950	2950	2950	2950	50
353	20230703	131200	191178340	2950	2950	2950	2950	0
354	20230703	131100	191178340	2950	2950	2950	2950	0
355	20230703	131000	191178340	2950	2950	2950	2950	153
356	20230703	130900	190726990	2950	2950	2950	2950	33
357	20230703	130800	190629640	2950	2950	2950	2950	0
358	20230703	130700	190629640	2950	2950	2950	2950	2
359	20230703	130600	190623740	2950	2950	2950	2950	0
360	20230703	130500	190623740	2950	2950	2950	2950	0
361	20230703	130400	190623740	2950	2950	2950	2950	0
362	20230703	130300	190623740	2950	2950	2950	2950	0
363	20230703	130200	190623740	2950	2950	2950	2950	68
364	20230703	130100	190423140	2950	2950	2950	2950	0
365	20230703	130000	190423140	2950	2950	2950	2950	0
366	20230703	125900	190423140	2950	2950	2950	2950	1700
367	20230703	125800	185408140	2950	2950	2950	2950	0
368	20230703	125700	185408140	2950	2950	2950	2950	1731
369	20230703	125600	180301690	2950	2950	2950	2950	811
370	20230703	125500	177909240	2950	2950	2950	2950	0
371	20230703	125400	177909240	2950	2950	2950	2950	200
372	20230703	125300	177319240	2955	2955	2955	2955	0
373	20230703	125200	177319240	2955	2955	2955	2955	0
374	20230703	125100	177319240	2955	2955	2955	2955	0
375	20230703	125000	177319240	2955	2955	2955	2955	100
376	20230703	124900	177023740	2955	2950	2955	2950	160
377	20230703	124800	176551690	2955	2955	2955	2955	140
378	20230703	124700	176137990	2955	2955	2955	2955	100
379	20230703	124600	175842490	2950	2950	2950	2950	0
380	20230703	124500	175842490	2950	2950	2950	2950	772
381	20230703	124400	173565090	2945	2945	2945	2945	0
382	20230703	124300	173565090	2945	2945	2945	2945	0
383	20230703	124200	173565090	2945	2945	2945	2945	521
384	20230703	124100	172030745	2920	2920	2920	2920	0
385	20230703	124000	172030745	2920	2940	2945	2920	574
386	20230703	123900	170350230	2935	2935	2935	2935	0
387	20230703	123800	170350230	2935	2935	2935	2935	95
388	20230703	123700	170071405	2935	2935	2935	2935	10
389	20230703	123600	170042055	2935	2935	2935	2935	0
390	20230703	123500	170042055	2935	2935	2935	2935	0
391	20230703	123400	170042055	2935	2935	2935	2935	0
392	20230703	123300	170042055	2935	2935	2935	2935	0
393	20230703	123200	170042055	2935	2935	2935	2935	0
394	20230703	123100	170042055	2935	2935	2935	2935	0
395	20230703	123000	170042055	2935	2935	2935	2935	0
396	20230703	122900	170042055	2935	2935	2935	2935	15
397	20230703	122800	169998030	2945	2935	2945	2935	1755
398	20230703	122700	164835570	2940	2940	2940	2940	0
399	20230703	122600	164835570	2940	2940	2940	2940	0
400	20230703	122500	164835570	2940	2940	2940	2940	0
401	20230703	122400	164835570	2940	2940	2940	2940	0
402	20230703	122300	164835570	2940	2940	2940	2940	1
403	20230703	122200	164832630	2940	2940	2940	2940	2
404	20230703	122100	164826750	2925	2925	2925	2925	0
405	20230703	122000	164826750	2925	2925	2925	2925	0
406	20230703	121900	164826750	2925	2925	2925	2925	0
407	20230703	121800	164826750	2925	2925	2925	2925	30
408	20230703	121700	164739000	2935	2935	2935	2935	0
409	20230703	121600	164739000	2935	2935	2935	2935	119
410	20230703	121500	164389735	2935	2935	2935	2935	30
411	20230703	121400	164301685	2935	2935	2935	2935	0
412	20230703	121300	164301685	2935	2935	2935	2935	0
413	20230703	121200	164301685	2935	2935	2935	2935	0
414	20230703	121100	164301685	2935	2935	2935	2935	40
415	20230703	121000	164184285	2940	2940	2940	2935	262
416	20230703	120900	163414540	2935	2935	2940	2935	2126
417	20230703	120800	157169760	2935	2935	2935	2935	0
418	20230703	120700	157169760	2935	2935	2935	2935	0
419	20230703	120600	157169760	2935	2935	2935	2935	0
420	20230703	120500	157169760	2935	2935	2935	2935	1
421	20230703	120400	157166825	2935	2935	2935	2935	68
422	20230703	120300	156967245	2920	2925	2925	2920	1801
423	20230703	120200	151708175	2925	2925	2925	2925	0
424	20230703	120100	151708175	2925	2925	2925	2925	0
425	20230703	120000	151708175	2925	2925	2925	2925	0
426	20230703	115900	151708175	2925	2925	2925	2925	0
427	20230703	115800	151708175	2925	2925	2925	2925	0
428	20230703	115700	151708175	2925	2925	2925	2925	0
429	20230703	115600	151708175	2925	2925	2925	2925	0
430	20230703	115500	151708175	2925	2925	2925	2925	0
431	20230703	115400	151708175	2925	2925	2925	2925	0
432	20230703	115300	151708175	2925	2925	2925	2925	0
433	20230703	115200	151708175	2925	2925	2925	2925	0
434	20230703	115100	151708175	2925	2925	2925	2925	0
435	20230703	115000	151708175	2925	2925	2925	2925	0
436	20230703	114900	151708175	2925	2925	2925	2925	0
437	20230703	114800	151708175	2925	2925	2925	2925	0
438	20230703	114700	151708175	2925	2925	2925	2925	0
439	20230703	114600	151708175	2925	2925	2925	2925	0
440	20230703	114500	151708175	2925	2925	2925	2925	34
441	20230703	114400	151608725	2935	2935	2935	2935	0
442	20230703	114300	151608725	2935	2935	2935	2935	0
443	20230703	114200	151608725	2935	2935	2935	2935	0
444	20230703	114100	151608725	2935	2935	2935	2935	0
445	20230703	114000	151608725	2935	2930	2935	2930	154
446	20230703	113900	151156805	2925	2925	2925	2925	30
447	20230703	113800	151069055	2925	2925	2925	2925	0
448	20230703	113700	151069055	2925	2925	2925	2925	0
449	20230703	113600	151069055	2925	2925	2925	2925	272
450	20230703	113500	150273455	2925	2925	2925	2925	1
451	20230703	113400	150270530	2930	2930	2930	2930	0
452	20230703	113300	150270530	2930	2930	2930	2930	7
453	20230703	113200	150250020	2930	2930	2930	2930	0
454	20230703	113100	150250020	2930	2930	2930	2930	0
455	20230703	113000	150250020	2930	2930	2930	2930	0
456	20230703	112900	150250020	2930	2930	2930	2930	0
457	20230703	112800	150250020	2930	2930	2930	2930	0
458	20230703	112700	150250020	2930	2930	2930	2930	1
459	20230703	112600	150247090	2935	2930	2935	2930	400
460	20230703	112500	149073595	2935	2935	2935	2935	0
461	20230703	112400	149073595	2935	2935	2935	2935	0
462	20230703	112300	149073595	2935	2935	2935	2935	0
463	20230703	112200	149073595	2935	2935	2935	2935	0
464	20230703	112100	149073595	2935	2935	2935	2935	0
465	20230703	112000	149073595	2935	2935	2935	2935	0
466	20230703	111900	149073595	2935	2935	2935	2935	0
467	20230703	111800	149073595	2935	2935	2935	2935	0
468	20230703	111700	149073595	2935	2910	2935	2910	11
469	20230703	111600	149041560	2935	2925	2935	2910	1402
470	20230703	111500	144947785	2925	2925	2925	2925	0
471	20230703	111400	144947785	2925	2925	2925	2925	2
472	20230703	111300	144941935	2925	2925	2925	2925	0
473	20230703	111200	144941935	2925	2925	2925	2925	1
474	20230703	111100	144939010	2915	2915	2915	2915	0
475	20230703	111000	144939010	2915	2925	2925	2915	164
476	20230703	110900	144459390	2915	2915	2915	2915	171
477	20230703	110800	143960925	2925	2925	2925	2925	0
478	20230703	110700	143960925	2925	2925	2925	2925	0
479	20230703	110600	143960925	2925	2925	2925	2925	68
480	20230703	110500	143762025	2925	2925	2925	2925	0
481	20230703	110400	143762025	2925	2925	2925	2925	0
482	20230703	110300	143762025	2925	2925	2925	2925	0
483	20230703	110200	143762025	2925	2920	2925	2905	1001
484	20230703	110100	140843170	2925	2925	2925	2925	1296
485	20230703	110000	137052370	2940	2940	2940	2940	2
486	20230703	105900	137046490	2925	2925	2925	2925	100
487	20230703	105800	136753990	2935	2940	2940	2935	404
488	20230703	105700	135568245	2935	2930	2935	2930	5571
489	20230703	105600	119242670	2930	2930	2930	2930	7458
490	20230703	105500	97390730	2925	2925	2925	2925	0
491	20230703	105400	97390730	2925	2925	2925	2925	0
492	20230703	105300	97390730	2925	2925	2925	2925	0
493	20230703	105200	97390730	2925	2925	2925	2925	100
494	20230703	105100	97098230	2925	2925	2925	2925	1
495	20230703	105000	97095305	2930	2925	2930	2925	4936
496	20230703	104900	82642330	2925	2925	2925	2925	0
497	20230703	104800	82642330	2925	2925	2925	2925	500
498	20230703	104700	81179830	2920	2920	2920	2920	0
499	20230703	104600	81179830	2920	2920	2920	2920	0
500	20230703	104500	81179830	2920	2920	2920	2920	17
501	20230703	104400	81130190	2920	2920	2920	2920	89
502	20230703	104300	80870310	2925	2925	2925	2925	0
503	20230703	104200	80870310	2925	2925	2925	2925	0
504	20230703	104100	80870310	2925	2925	2925	2925	0
505	20230703	104000	80870310	2925	2920	2925	2920	153
506	20230703	103900	80422790	2925	2925	2925	2925	0
507	20230703	103800	80422790	2925	2925	2925	2925	0
508	20230703	103700	80422790	2925	2925	2925	2925	510
509	20230703	103600	78931040	2925	2925	2925	2925	1
510	20230703	103500	78928115	2920	2920	2920	2920	2500
511	20230703	103400	71628115	2905	2905	2905	2905	0
512	20230703	103300	71628115	2905	2905	2905	2905	9
513	20230703	103200	71601970	2905	2905	2905	2905	0
514	20230703	103100	71601970	2905	2905	2905	2905	0
515	20230703	103000	71601970	2905	2905	2905	2905	0
516	20230703	102900	71601970	2905	2905	2905	2905	145
517	20230703	102800	71180745	2920	2920	2920	2920	0
518	20230703	102700	71180745	2920	2920	2920	2920	0
519	20230703	102600	71180745	2920	2920	2920	2920	0
520	20230703	102500	71180745	2920	2920	2920	2920	0
521	20230703	102400	71180745	2920	2920	2920	2920	171
522	20230703	102300	70681425	2920	2920	2920	2920	0
523	20230703	102200	70681425	2920	2920	2920	2920	1
524	20230703	102100	70678505	2915	2915	2915	2915	0
525	20230703	102000	70678505	2915	2910	2915	2905	689
526	20230703	101900	68670160	2910	2910	2910	2910	0
527	20230703	101800	68670160	2910	2910	2910	2910	4
528	20230703	101700	68658520	2910	2910	2910	2910	0
529	20230703	101600	68658520	2910	2910	2910	2910	1
530	20230703	101500	68655610	2915	2915	2915	2915	0
531	20230703	101400	68655610	2915	2915	2915	2915	0
532	20230703	101300	68655610	2915	2915	2915	2915	0
533	20230703	101200	68655610	2915	2915	2915	2915	0
534	20230703	101100	68655610	2915	2915	2915	2915	0
535	20230703	101000	68655610	2915	2915	2915	2915	153
536	20230703	100900	68209615	2915	2915	2915	2915	0
537	20230703	100800	68209615	2915	2915	2915	2915	68
538	20230703	100700	68011395	2915	2905	2915	2905	11
539	20230703	100600	67979430	2915	2915	2915	2915	0
540	20230703	100500	67979430	2915	2915	2915	2915	0
541	20230703	100400	67979430	2915	2915	2915	2915	0
542	20230703	100300	67979430	2915	2915	2915	2915	101
543	20230703	100200	67685015	2910	2910	2910	2910	143
544	20230703	100100	67268885	2910	2910	2910	2910	344
545	20230703	100000	66267845	2905	2905	2905	2905	100
546	20230703	095900	65977345	2900	2900	2900	2900	0
547	20230703	095800	65977345	2900	2900	2900	2900	78
548	20230703	095700	65751145	2900	2900	2900	2900	0
549	20230703	095600	65751145	2900	2900	2900	2900	0
550	20230703	095500	65751145	2900	2900	2900	2900	1928
551	20230703	095400	60159945	2900	2900	2900	2900	10
552	20230703	095300	60130945	2910	2910	2910	2910	1
553	20230703	095200	60128035	2890	2890	2890	2890	0
554	20230703	095100	60128035	2890	2890	2890	2890	0
555	20230703	095000	60128035	2890	2890	2890	2890	0
556	20230703	094900	60128035	2890	2890	2890	2890	0
557	20230703	094800	60128035	2890	2890	2890	2890	1
558	20230703	094700	60125145	2890	2890	2890	2890	0
559	20230703	094600	60125145	2890	2890	2890	2890	0
560	20230703	094500	60125145	2890	2890	2890	2890	0
561	20230703	094400	60125145	2890	2890	2890	2890	0
562	20230703	094300	60125145	2890	2890	2890	2890	0
563	20230703	094200	60125145	2890	2895	2895	2885	693
564	20230703	094100	58119990	2895	2910	2910	2895	928
565	20230703	094000	55433415	2905	2905	2905	2905	39
566	20230703	093900	55320120	2910	2910	2910	2910	5
567	20230703	093800	55305570	2910	2910	2910	2910	10
568	20230703	093700	55276470	2895	2910	2910	2895	52
569	20230703	093600	55125285	2910	2915	2915	2910	60
570	20230703	093500	54950635	2915	2915	2915	2915	5
571	20230703	093400	54936060	2910	2910	2910	2910	71
572	20230703	093300	54729450	2890	2910	2910	2890	98
573	20230703	093200	54444290	2900	2885	2900	2885	13088
574	20230703	093100	16623090	2885	2885	2885	2885	3
575	20230703	093000	16614435	2885	2885	2885	2885	0
576	20230703	092900	16614435	2885	2885	2885	2885	3
577	20230703	092800	16605780	2885	2885	2885	2885	1
578	20230703	092700	16602895	2885	2885	2885	2885	9
579	20230703	092600	16576930	2870	2870	2870	2870	0
580	20230703	092500	16576930	2870	2880	2880	2870	805
581	20230703	092400	14265920	2880	2880	2880	2880	162
582	20230703	092300	13799360	2885	2885	2885	2885	0
583	20230703	092200	13799360	2885	2885	2885	2885	0
584	20230703	092100	13799360	2885	2885	2885	2885	0
585	20230703	092000	13799360	2885	2885	2885	2885	1
586	20230703	091900	13796475	2885	2885	2885	2885	0
587	20230703	091800	13796475	2885	2880	2885	2880	672
588	20230703	091700	11858270	2870	2870	2870	2870	300
589	20230703	091600	10997270	2880	2880	2880	2880	0
590	20230703	091500	10997270	2880	2880	2880	2880	1
591	20230703	091400	10994390	2880	2880	2880	2880	0
592	20230703	091300	10994390	2880	2880	2880	2880	0
593	20230703	091200	10994390	2880	2880	2880	2880	204
594	20230703	091100	10406870	2880	2880	2880	2880	0
595	20230703	091000	10406870	2880	2880	2880	2880	1
596	20230703	090900	10403990	2870	2870	2870	2870	167
597	20230703	090800	9924700	2880	2880	2880	2880	31
598	20230703	090700	9835420	2880	2880	2880	2880	1
599	20230703	090600	9832540	2860	2860	2860	2860	0
600	20230703	090500	9832540	2860	2860	2860	2860	0
601	20230703	090400	9832540	2860	2860	2860	2860	0
602	20230703	090300	9832540	2860	2860	2860	2860	0
603	20230703	090200	9832540	2860	2860	2860	2860	0
604	20230703	090100	9832540	2860	2875	2880	2860	1904
605	20230703	090000	4370610	2870	2860	2870	2860	1528