KissMeData/062970/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	192500	126243040	2940	2940	2940	2940	249
3	20230703	192400	126243040	2940	2940	2940	2940	0
4	20230703	192300	126243040	2940	2940	2940	2940	0
5	20230703	192200	126243040	2940	2940	2940	2940	0
6	20230703	192100	126243040	2940	2940	2940	2940	0
7	20230703	192000	126243040	2940	2940	2940	2940	0
8	20230703	191900	126243040	2940	2940	2940	2940	0
9	20230703	191800	126243040	2940	2940	2940	2940	0
10	20230703	191700	126243040	2940	2940	2940	2940	0
11	20230703	191600	126243040	2940	2940	2940	2940	0
12	20230703	191500	126243040	2940	2940	2940	2940	0
13	20230703	191400	126243040	2940	2940	2940	2940	0
14	20230703	191300	126243040	2940	2940	2940	2940	0
15	20230703	191200	126243040	2940	2940	2940	2940	0
16	20230703	191100	126243040	2940	2940	2940	2940	0
17	20230703	191000	126243040	2940	2940	2940	2940	0
18	20230703	190900	126243040	2940	2940	2940	2940	0
19	20230703	190800	126243040	2940	2940	2940	2940	0
20	20230703	190700	126243040	2940	2940	2940	2940	0
21	20230703	190600	126243040	2940	2940	2940	2940	0
22	20230703	190500	126243040	2940	2940	2940	2940	0
23	20230703	190400	126243040	2940	2940	2940	2940	0
24	20230703	190300	126243040	2940	2940	2940	2940	0
25	20230703	190200	126243040	2940	2940	2940	2940	0
26	20230703	190100	126243040	2940	2940	2940	2940	0
27	20230703	190000	126243040	2940	2940	2940	2940	0
28	20230703	185900	126243040	2940	2940	2940	2940	0
29	20230703	185800	126243040	2940	2940	2940	2940	0
30	20230703	185700	126243040	2940	2940	2940	2940	0
31	20230703	185600	126243040	2940	2940	2940	2940	0
32	20230703	185500	126243040	2940	2940	2940	2940	249
33	20230703	185400	126243040	2940	2940	2940	2940	0
34	20230703	185300	126243040	2940	2940	2940	2940	0
35	20230703	185200	126243040	2940	2940	2940	2940	0
36	20230703	185100	126243040	2940	2940	2940	2940	0
37	20230703	185000	126243040	2940	2940	2940	2940	0
38	20230703	184900	126243040	2940	2940	2940	2940	0
39	20230703	184800	126243040	2940	2940	2940	2940	0
40	20230703	184700	126243040	2940	2940	2940	2940	0
41	20230703	184600	126243040	2940	2940	2940	2940	0
42	20230703	184500	126243040	2940	2940	2940	2940	0
43	20230703	184400	126243040	2940	2940	2940	2940	0
44	20230703	184300	126243040	2940	2940	2940	2940	0
45	20230703	184200	126243040	2940	2940	2940	2940	0
46	20230703	184100	126243040	2940	2940	2940	2940	0
47	20230703	184000	126243040	2940	2940	2940	2940	0
48	20230703	183900	126243040	2940	2940	2940	2940	0
49	20230703	183800	126243040	2940	2940	2940	2940	0
50	20230703	183700	126243040	2940	2940	2940	2940	0
51	20230703	183600	126243040	2940	2940	2940	2940	0
52	20230703	183500	126243040	2940	2940	2940	2940	0
53	20230703	183400	126243040	2940	2940	2940	2940	0
54	20230703	183300	126243040	2940	2940	2940	2940	0
55	20230703	183200	126243040	2940	2940	2940	2940	0
56	20230703	183100	126243040	2940	2940	2940	2940	0
57	20230703	183000	126243040	2940	2940	2940	2940	0
58	20230703	182900	126243040	2940	2940	2940	2940	0
59	20230703	182800	126243040	2940	2940	2940	2940	0
60	20230703	182700	126243040	2940	2940	2940	2940	0
61	20230703	182600	126243040	2940	2940	2940	2940	0
62	20230703	182500	126243040	2940	2940	2940	2940	249
63	20230703	182400	126243040	2940	2940	2940	2940	0
64	20230703	182300	126243040	2940	2940	2940	2940	0
65	20230703	182200	126243040	2940	2940	2940	2940	0
66	20230703	182100	126243040	2940	2940	2940	2940	0
67	20230703	182000	126243040	2940	2940	2940	2940	0
68	20230703	181900	126243040	2940	2940	2940	2940	0
69	20230703	181800	126243040	2940	2940	2940	2940	0
70	20230703	181700	126243040	2940	2940	2940	2940	0
71	20230703	181600	126243040	2940	2940	2940	2940	0
72	20230703	181500	126243040	2940	2940	2940	2940	0
73	20230703	181400	126243040	2940	2940	2940	2940	0
74	20230703	181300	126243040	2940	2940	2940	2940	0
75	20230703	181200	126243040	2940	2940	2940	2940	0
76	20230703	181100	126243040	2940	2940	2940	2940	0
77	20230703	181000	126243040	2940	2940	2940	2940	0
78	20230703	180900	126243040	2940	2940	2940	2940	0
79	20230703	180800	126243040	2940	2940	2940	2940	0
80	20230703	180700	126243040	2940	2940	2940	2940	0
81	20230703	180600	126243040	2940	2940	2940	2940	0
82	20230703	180500	126243040	2940	2940	2940	2940	0
83	20230703	180400	126243040	2940	2940	2940	2940	0
84	20230703	180300	126243040	2940	2940	2940	2940	0
85	20230703	180200	126243040	2940	2940	2940	2940	0
86	20230703	180100	126243040	2940	2940	2940	2940	0
87	20230703	180000	126243040	2940	2940	2940	2940	0
88	20230703	175900	126243040	2940	2940	2940	2940	0
89	20230703	175800	126243040	2940	2940	2940	2940	0
90	20230703	175700	126243040	2940	2940	2940	2940	0
91	20230703	175600	126243040	2940	2940	2940	2940	0
92	20230703	175500	126243040	2940	2940	2940	2940	249
93	20230703	175400	126243040	2940	2940	2940	2940	0
94	20230703	175300	126243040	2940	2940	2940	2940	0
95	20230703	175200	126243040	2940	2940	2940	2940	0
96	20230703	175100	126243040	2940	2940	2940	2940	0
97	20230703	175000	126243040	2940	2940	2940	2940	0
98	20230703	174900	126243040	2940	2940	2940	2940	0
99	20230703	174800	126243040	2940	2940	2940	2940	0
100	20230703	174700	126243040	2940	2940	2940	2940	0
101	20230703	174600	126243040	2940	2940	2940	2940	0
102	20230703	174500	126243040	2940	2940	2940	2940	0
103	20230703	174400	126243040	2940	2940	2940	2940	0
104	20230703	174300	126243040	2940	2940	2940	2940	0
105	20230703	174200	126243040	2940	2940	2940	2940	0
106	20230703	174100	126243040	2940	2940	2940	2940	0
107	20230703	174000	126243040	2940	2940	2940	2940	0
108	20230703	173900	126243040	2940	2940	2940	2940	0
109	20230703	173800	126243040	2940	2940	2940	2940	0
110	20230703	173700	126243040	2940	2940	2940	2940	0
111	20230703	173600	126243040	2940	2940	2940	2940	0
112	20230703	173500	126243040	2940	2940	2940	2940	0
113	20230703	173400	126243040	2940	2940	2940	2940	0
114	20230703	173300	126243040	2940	2940	2940	2940	0
115	20230703	173200	126243040	2940	2940	2940	2940	0
116	20230703	173100	126243040	2940	2940	2940	2940	0
117	20230703	173000	126243040	2940	2940	2940	2940	0
118	20230703	172900	126243040	2940	2940	2940	2940	0
119	20230703	172800	126243040	2940	2940	2940	2940	0
120	20230703	172700	126243040	2940	2940	2940	2940	0
121	20230703	172600	126243040	2940	2940	2940	2940	0
122	20230703	172500	126243040	2940	2940	2940	2940	249
123	20230703	172400	126243040	2940	2940	2940	2940	0
124	20230703	172300	126243040	2940	2940	2940	2940	0
125	20230703	172200	126243040	2940	2940	2940	2940	0
126	20230703	172100	126243040	2940	2940	2940	2940	0
127	20230703	172000	126243040	2940	2940	2940	2940	0
128	20230703	171900	126243040	2940	2940	2940	2940	0
129	20230703	171800	126243040	2940	2940	2940	2940	0
130	20230703	171700	126243040	2940	2940	2940	2940	0
131	20230703	171600	126243040	2940	2940	2940	2940	0
132	20230703	171500	126243040	2940	2940	2940	2940	0
133	20230703	171400	126243040	2940	2940	2940	2940	0
134	20230703	171300	126243040	2940	2940	2940	2940	0
135	20230703	171200	126243040	2940	2940	2940	2940	0
136	20230703	171100	126243040	2940	2940	2940	2940	0
137	20230703	171000	126243040	2940	2940	2940	2940	0
138	20230703	170900	126243040	2940	2940	2940	2940	0
139	20230703	170800	126243040	2940	2940	2940	2940	0
140	20230703	170700	126243040	2940	2940	2940	2940	0
141	20230703	170600	126243040	2940	2940	2940	2940	0
142	20230703	170500	126243040	2940	2940	2940	2940	0
143	20230703	170400	126243040	2940	2940	2940	2940	0
144	20230703	170300	126243040	2940	2940	2940	2940	0
145	20230703	170200	126243040	2940	2940	2940	2940	0
146	20230703	170100	126243040	2940	2940	2940	2940	0
147	20230703	170000	126243040	2940	2940	2940	2940	0
148	20230703	165900	126243040	2940	2940	2940	2940	0
149	20230703	165800	126243040	2940	2940	2940	2940	0
150	20230703	165700	126243040	2940	2940	2940	2940	0
151	20230703	165600	126243040	2940	2940	2940	2940	0
152	20230703	165500	126243040	2940	2940	2940	2940	249
153	20230703	165400	126243040	2940	2940	2940	2940	0
154	20230703	165300	126243040	2940	2940	2940	2940	0
155	20230703	165200	126243040	2940	2940	2940	2940	0
156	20230703	165100	126243040	2940	2940	2940	2940	0
157	20230703	165000	126243040	2940	2940	2940	2940	0
158	20230703	164900	126243040	2940	2940	2940	2940	0
159	20230703	164800	126243040	2940	2940	2940	2940	0
160	20230703	164700	126243040	2940	2940	2940	2940	0
161	20230703	164600	126243040	2940	2940	2940	2940	0
162	20230703	164500	126243040	2940	2940	2940	2940	0
163	20230703	164400	126243040	2940	2940	2940	2940	0
164	20230703	164300	126243040	2940	2940	2940	2940	0
165	20230703	164200	126243040	2940	2940	2940	2940	0
166	20230703	164100	126243040	2940	2940	2940	2940	0
167	20230703	164000	126243040	2940	2940	2940	2940	0
168	20230703	163900	126243040	2940	2940	2940	2940	0
169	20230703	163800	126243040	2940	2940	2940	2940	0
170	20230703	163700	126243040	2940	2940	2940	2940	0
171	20230703	163600	126243040	2940	2940	2940	2940	0
172	20230703	163500	126243040	2940	2940	2940	2940	0
173	20230703	163400	126243040	2940	2940	2940	2940	0
174	20230703	163300	126243040	2940	2940	2940	2940	0
175	20230703	163200	126243040	2940	2940	2940	2940	0
176	20230703	163100	126243040	2940	2940	2940	2940	0
177	20230703	163000	126243040	2940	2940	2940	2940	0
178	20230703	162900	126243040	2940	2940	2940	2940	0
179	20230703	162800	126243040	2940	2940	2940	2940	0
180	20230703	162700	126243040	2940	2940	2940	2940	0
181	20230703	162600	126243040	2940	2940	2940	2940	0
182	20230703	162500	126243040	2940	2940	2940	2940	249
183	20230703	162400	126243040	2940	2940	2940	2940	0
184	20230703	162300	126243040	2940	2940	2940	2940	0
185	20230703	162200	126243040	2940	2940	2940	2940	0
186	20230703	162100	126243040	2940	2940	2940	2940	0
187	20230703	162000	126243040	2940	2940	2940	2940	0
188	20230703	161900	126243040	2940	2940	2940	2940	0
189	20230703	161800	126243040	2940	2940	2940	2940	0
190	20230703	161700	126243040	2940	2940	2940	2940	0
191	20230703	161600	126243040	2940	2940	2940	2940	0
192	20230703	161500	126243040	2940	2940	2940	2940	0
193	20230703	161400	126243040	2940	2940	2940	2940	0
194	20230703	161300	126243040	2940	2940	2940	2940	0
195	20230703	161200	126243040	2940	2940	2940	2940	0
196	20230703	161100	126243040	2940	2940	2940	2940	0
197	20230703	161000	126243040	2940	2940	2940	2940	0
198	20230703	160900	126243040	2940	2940	2940	2940	0
199	20230703	160800	126243040	2940	2940	2940	2940	0
200	20230703	160700	126243040	2940	2940	2940	2940	0
201	20230703	160600	126243040	2940	2940	2940	2940	0
202	20230703	160500	126243040	2940	2940	2940	2940	0
203	20230703	160400	126243040	2940	2940	2940	2940	0
204	20230703	160300	126243040	2940	2940	2940	2940	0
205	20230703	160200	126243040	2940	2940	2940	2940	0
206	20230703	160100	126243040	2940	2940	2940	2940	0
207	20230703	160000	126243040	2940	2940	2940	2940	0
208	20230703	155900	126243040	2940	2940	2940	2940	0
209	20230703	155800	126243040	2940	2940	2940	2940	0
210	20230703	155700	126243040	2940	2940	2940	2940	0
211	20230703	155600	126243040	2940	2940	2940	2940	0
212	20230703	155500	126243040	2940	2940	2940	2940	249
213	20230703	155400	126243040	2940	2940	2940	2940	0
214	20230703	155300	126243040	2940	2940	2940	2940	0
215	20230703	155200	126243040	2940	2940	2940	2940	0
216	20230703	155100	126243040	2940	2940	2940	2940	0
217	20230703	155000	126243040	2940	2940	2940	2940	0
218	20230703	154900	126243040	2940	2940	2940	2940	0
219	20230703	154800	126243040	2940	2940	2940	2940	0
220	20230703	154700	126243040	2940	2940	2940	2940	0
221	20230703	154600	126243040	2940	2940	2940	2940	0
222	20230703	154500	126243040	2940	2940	2940	2940	0
223	20230703	154400	126243040	2940	2940	2940	2940	0
224	20230703	154300	126243040	2940	2940	2940	2940	0
225	20230703	154200	126243040	2940	2940	2940	2940	0
226	20230703	154100	126243040	2940	2940	2940	2940	0
227	20230703	154000	126243040	2940	2940	2940	2940	0
228	20230703	153900	126243040	2940	2940	2940	2940	0
229	20230703	153800	126243040	2940	2940	2940	2940	0
230	20230703	153700	126243040	2940	2940	2940	2940	0
231	20230703	153600	126243040	2940	2940	2940	2940	0
232	20230703	153500	126243040	2940	2940	2940	2940	0
233	20230703	153400	126243040	2940	2940	2940	2940	0
234	20230703	153300	126243040	2940	2940	2940	2940	0
235	20230703	153200	126243040	2940	2940	2940	2940	0
236	20230703	153100	126243040	2940	2940	2940	2940	0
237	20230703	153000	126243040	2940	2940	2940	2940	249
238	20230703	152900	125510980	2935	2935	2935	2935	0
239	20230703	152800	125510980	2935	2935	2935	2935	0
240	20230703	152700	125510980	2935	2935	2935	2935	0
241	20230703	152600	125510980	2935	2935	2935	2935	0
242	20230703	152500	125510980	2935	2935	2935	2935	0
243	20230703	152400	125510980	2935	2935	2935	2935	0
244	20230703	152300	125510980	2935	2935	2935	2935	0
245	20230703	152200	125510980	2935	2935	2935	2935	0
246	20230703	152100	125510980	2935	2935	2935	2935	0
247	20230703	152000	125510980	2935	2935	2935	2935	0
248	20230703	151900	125510980	2935	2935	2935	2935	572
249	20230703	151800	123832160	2935	2935	2935	2935	0
250	20230703	151700	123832160	2935	2935	2935	2935	1
251	20230703	151600	123829225	2935	2935	2935	2935	0
252	20230703	151500	123829225	2935	2920	2935	2920	400
253	20230703	151400	122657485	2920	2920	2920	2920	0
254	20230703	151300	122657485	2920	2920	2920	2920	100
255	20230703	151200	122365485	2920	2920	2920	2920	0
256	20230703	151100	122365485	2920	2920	2920	2920	0
257	20230703	151000	122365485	2920	2920	2920	2920	0
258	20230703	150900	122365485	2920	2920	2920	2920	0
259	20230703	150800	122365485	2920	2920	2920	2920	0
260	20230703	150700	122365485	2920	2920	2920	2920	20
261	20230703	150600	122307085	2900	2900	2900	2900	1475
262	20230703	150500	118029585	2900	2900	2900	2900	0
263	20230703	150400	118029585	2900	2900	2900	2900	0
264	20230703	150300	118029585	2900	2905	2905	2900	57
265	20230703	150200	117864275	2905	2905	2905	2905	98
266	20230703	150100	117579585	2905	2905	2905	2905	7
267	20230703	150000	117559250	2905	2905	2905	2905	7
268	20230703	145900	117538915	2900	2900	2900	2900	50
269	20230703	145800	117393915	2905	2905	2905	2905	0
270	20230703	145700	117393915	2905	2900	2905	2900	1007
271	20230703	145600	114473580	2905	2905	2905	2905	9
272	20230703	145500	114447435	2905	2905	2905	2905	955
273	20230703	145400	111673160	2920	2920	2920	2920	3
274	20230703	145300	111664400	2920	2920	2920	2920	0
275	20230703	145200	111664400	2920	2920	2920	2920	0
276	20230703	145100	111664400	2920	2920	2920	2920	0
277	20230703	145000	111664400	2920	2920	2920	2920	0
278	20230703	144900	111664400	2920	2920	2920	2915	500
279	20230703	144800	110204415	2900	2900	2900	2900	0
280	20230703	144700	110204415	2900	2900	2900	2900	0
281	20230703	144600	110204415	2900	2900	2900	2900	0
282	20230703	144500	110204415	2900	2900	2900	2900	10
283	20230703	144400	110175415	2900	2900	2900	2900	0
284	20230703	144300	110175415	2900	2900	2900	2900	0
285	20230703	144200	110175415	2900	2900	2900	2900	0
286	20230703	144100	110175415	2900	2900	2900	2900	0
287	20230703	144000	110175415	2900	2900	2900	2900	0
288	20230703	143900	110175415	2900	2900	2900	2900	0
289	20230703	143800	110175415	2900	2900	2900	2900	0
290	20230703	143700	110175415	2900	2900	2900	2900	0
291	20230703	143600	110175415	2900	2900	2900	2900	0
292	20230703	143500	110175415	2900	2900	2900	2900	0
293	20230703	143400	110175415	2900	2900	2900	2900	0
294	20230703	143300	110175415	2900	2900	2900	2900	0
295	20230703	143200	110175415	2900	2920	2920	2900	62
296	20230703	143100	109994415	2900	2900	2920	2895	1195
297	20230703	143000	106522020	2895	2895	2895	2895	0
298	20230703	142900	106522020	2895	2900	2900	2895	154
299	20230703	142800	106075425	2900	2900	2900	2900	0
300	20230703	142700	106075425	2900	2900	2900	2900	0
301	20230703	142600	106075425	2900	2900	2900	2900	178
302	20230703	142500	105559225	2900	2900	2900	2900	13
303	20230703	142400	105521525	2915	2915	2915	2915	0
304	20230703	142300	105521525	2915	2915	2915	2915	0
305	20230703	142200	105521525	2915	2915	2915	2915	10
306	20230703	142100	105492375	2900	2900	2900	2900	0
307	20230703	142000	105492375	2900	2900	2900	2900	1
308	20230703	141900	105489475	2915	2915	2915	2915	0
309	20230703	141800	105489475	2915	2915	2915	2915	0
310	20230703	141700	105489475	2915	2915	2915	2915	0
311	20230703	141600	105489475	2915	2915	2915	2915	0
312	20230703	141500	105489475	2915	2915	2915	2915	0
313	20230703	141400	105489475	2915	2915	2915	2915	12
314	20230703	141300	105454495	2920	2920	2920	2920	8
315	20230703	141200	105431135	2915	2915	2915	2915	14
316	20230703	141100	105390325	2915	2920	2920	2915	27
317	20230703	141000	105311520	2915	2915	2915	2915	0
318	20230703	140900	105311520	2915	2915	2915	2915	14
319	20230703	140800	105270710	2920	2920	2920	2920	0
320	20230703	140700	105270710	2920	2920	2920	2920	0
321	20230703	140600	105270710	2920	2920	2920	2920	0
322	20230703	140500	105270710	2920	2920	2920	2920	0
323	20230703	140400	105270710	2920	2920	2920	2920	0
324	20230703	140300	105270710	2920	2920	2920	2920	0
325	20230703	140200	105270710	2920	2920	2920	2920	0
326	20230703	140100	105270710	2920	2920	2920	2920	5
327	20230703	140000	105256110	2895	2895	2895	2895	0
328	20230703	135900	105256110	2895	2895	2895	2895	0
329	20230703	135800	105256110	2895	2895	2895	2895	0
330	20230703	135700	105256110	2895	2895	2895	2895	0
331	20230703	135600	105256110	2895	2895	2895	2895	0
332	20230703	135500	105256110	2895	2895	2895	2895	0
333	20230703	135400	105256110	2895	2895	2895	2895	0
334	20230703	135300	105256110	2895	2895	2895	2895	0
335	20230703	135200	105256110	2895	2895	2895	2895	0
336	20230703	135100	105256110	2895	2895	2895	2895	0
337	20230703	135000	105256110	2895	2895	2895	2895	0
338	20230703	134900	105256110	2895	2895	2895	2895	0
339	20230703	134800	105256110	2895	2905	2905	2895	3671
340	20230703	134700	94607380	2920	2920	2920	2920	0
341	20230703	134600	94607380	2920	2920	2920	2920	0
342	20230703	134500	94607380	2920	2920	2920	2920	0
343	20230703	134400	94607380	2920	2920	2920	2920	0
344	20230703	134300	94607380	2920	2920	2920	2920	0
345	20230703	134200	94607380	2920	2920	2920	2920	0
346	20230703	134100	94607380	2920	2920	2920	2920	0
347	20230703	134000	94607380	2920	2920	2920	2920	0
348	20230703	133900	94607380	2920	2920	2920	2920	690
349	20230703	133800	92592580	2920	2920	2920	2920	0
350	20230703	133700	92592580	2920	2920	2920	2920	0
351	20230703	133600	92592580	2920	2920	2920	2920	0
352	20230703	133500	92592580	2920	2920	2920	2920	0
353	20230703	133400	92592580	2920	2920	2920	2920	0
354	20230703	133300	92592580	2920	2920	2920	2920	10
355	20230703	133200	92563380	2900	2900	2900	2900	0
356	20230703	133100	92563380	2900	2920	2920	2900	207
357	20230703	133000	91959080	2900	2900	2900	2900	0
358	20230703	132900	91959080	2900	2900	2900	2900	0
359	20230703	132800	91959080	2900	2900	2900	2900	2
360	20230703	132700	91953280	2900	2900	2900	2900	0
361	20230703	132600	91953280	2900	2900	2900	2900	0
362	20230703	132500	91953280	2900	2900	2900	2900	0
363	20230703	132400	91953280	2900	2910	2910	2900	102
364	20230703	132300	91657150	2920	2920	2920	2920	0
365	20230703	132200	91657150	2920	2920	2920	2920	0
366	20230703	132100	91657150	2920	2920	2920	2920	0
367	20230703	132000	91657150	2920	2920	2920	2920	0
368	20230703	131900	91657150	2920	2920	2920	2920	0
369	20230703	131800	91657150	2920	2920	2920	2920	0
370	20230703	131700	91657150	2920	2920	2920	2920	0
371	20230703	131600	91657150	2920	2920	2920	2920	0
372	20230703	131500	91657150	2920	2920	2920	2920	0
373	20230703	131400	91657150	2920	2920	2920	2920	0
374	20230703	131300	91657150	2920	2920	2920	2920	0
375	20230703	131200	91657150	2920	2920	2920	2920	7
376	20230703	131100	91636710	2920	2920	2920	2920	0
377	20230703	131000	91636710	2920	2920	2920	2920	40
378	20230703	130900	91519910	2920	2920	2920	2920	0
379	20230703	130800	91519910	2920	2920	2920	2920	0
380	20230703	130700	91519910	2920	2920	2920	2920	0
381	20230703	130600	91519910	2920	2920	2920	2920	0
382	20230703	130500	91519910	2920	2920	2920	2920	0
383	20230703	130400	91519910	2920	2920	2920	2920	0
384	20230703	130300	91519910	2920	2920	2920	2920	0
385	20230703	130200	91519910	2920	2920	2920	2920	1
386	20230703	130100	91516990	2920	2920	2920	2920	3
387	20230703	130000	91508230	2910	2910	2910	2910	706
388	20230703	125900	89453770	2910	2910	2910	2910	0
389	20230703	125800	89453770	2910	2910	2910	2910	0
390	20230703	125700	89453770	2910	2910	2910	2910	0
391	20230703	125600	89453770	2910	2910	2910	2910	0
392	20230703	125500	89453770	2910	2915	2915	2910	3
393	20230703	125400	89445035	2920	2920	2920	2920	0
394	20230703	125300	89445035	2920	2920	2920	2920	0
395	20230703	125200	89445035	2920	2920	2920	2920	0
396	20230703	125100	89445035	2920	2920	2920	2920	0
397	20230703	125000	89445035	2920	2920	2920	2920	0
398	20230703	124900	89445035	2920	2920	2920	2920	0
399	20230703	124800	89445035	2920	2920	2920	2920	213
400	20230703	124700	88823075	2910	2910	2910	2910	0
401	20230703	124600	88823075	2910	2910	2910	2910	3
402	20230703	124500	88814345	2925	2925	2925	2925	0
403	20230703	124400	88814345	2925	2925	2925	2925	0
404	20230703	124300	88814345	2925	2925	2925	2925	0
405	20230703	124200	88814345	2925	2925	2925	2925	0
406	20230703	124100	88814345	2925	2925	2925	2925	0
407	20230703	124000	88814345	2925	2925	2925	2925	0
408	20230703	123900	88814345	2925	2925	2925	2925	0
409	20230703	123800	88814345	2925	2925	2925	2925	8
410	20230703	123700	88790945	2900	2900	2900	2900	0
411	20230703	123600	88790945	2900	2900	2900	2900	0
412	20230703	123500	88790945	2900	2900	2900	2900	0
413	20230703	123400	88790945	2900	2900	2900	2900	0
414	20230703	123300	88790945	2900	2900	2900	2900	0
415	20230703	123200	88790945	2900	2900	2900	2900	0
416	20230703	123100	88790945	2900	2900	2900	2900	0
417	20230703	123000	88790945	2900	2900	2900	2900	0
418	20230703	122900	88790945	2900	2925	2925	2900	1565
419	20230703	122800	84239015	2925	2925	2925	2925	0
420	20230703	122700	84239015	2925	2925	2925	2925	0
421	20230703	122600	84239015	2925	2925	2925	2925	0
422	20230703	122500	84239015	2925	2920	2925	2920	9
423	20230703	122400	84212695	2925	2925	2925	2925	100
424	20230703	122300	83920195	2925	2925	2925	2925	0
425	20230703	122200	83920195	2925	2920	2925	2920	641
426	20230703	122100	82048415	2920	2920	2920	2920	50
427	20230703	122000	81902415	2920	2920	2920	2920	0
428	20230703	121900	81902415	2920	2920	2920	2920	0
429	20230703	121800	81902415	2920	2920	2920	2920	47
430	20230703	121700	81765175	2920	2920	2920	2920	1
431	20230703	121600	81762255	2920	2920	2920	2920	1
432	20230703	121500	81759335	2905	2915	2920	2905	302
433	20230703	121400	80881840	2920	2920	2920	2920	0
434	20230703	121300	80881840	2920	2920	2920	2920	0
435	20230703	121200	80881840	2920	2920	2920	2920	100
436	20230703	121100	80589840	2920	2920	2920	2920	0
437	20230703	121000	80589840	2920	2920	2920	2920	0
438	20230703	120900	80589840	2920	2920	2920	2920	0
439	20230703	120800	80589840	2920	2920	2920	2920	20
440	20230703	120700	80531440	2905	2905	2905	2905	0
441	20230703	120600	80531440	2905	2910	2910	2905	3
442	20230703	120500	80522715	2920	2915	2920	2915	2
443	20230703	120400	80516880	2905	2920	2920	2905	154
444	20230703	120300	80067245	2925	2925	2925	2925	0
445	20230703	120200	80067245	2925	2925	2925	2925	0
446	20230703	120100	80067245	2925	2925	2925	2925	0
447	20230703	120000	80067245	2925	2925	2925	2925	0
448	20230703	115900	80067245	2925	2925	2925	2925	0
449	20230703	115800	80067245	2925	2925	2925	2925	0
450	20230703	115700	80067245	2925	2925	2925	2925	0
451	20230703	115600	80067245	2925	2925	2925	2925	0
452	20230703	115500	80067245	2925	2925	2925	2925	0
453	20230703	115400	80067245	2925	2925	2925	2925	0
454	20230703	115300	80067245	2925	2925	2925	2925	0
455	20230703	115200	80067245	2925	2925	2925	2925	130
456	20230703	115100	79686995	2910	2910	2910	2910	0
457	20230703	115000	79686995	2910	2910	2910	2910	1
458	20230703	114900	79684085	2925	2925	2925	2925	553
459	20230703	114800	78066560	2920	2920	2920	2920	0
460	20230703	114700	78066560	2920	2920	2920	2920	0
461	20230703	114600	78066560	2920	2920	2920	2920	0
462	20230703	114500	78066560	2920	2910	2920	2910	930
463	20230703	114400	75350980	2905	2905	2905	2905	1
464	20230703	114300	75348075	2910	2910	2910	2910	50
465	20230703	114200	75202575	2910	2910	2910	2910	20
466	20230703	114100	75144375	2905	2905	2905	2905	0
467	20230703	114000	75144375	2905	2910	2910	2905	422
468	20230703	113900	73916360	2910	2915	2915	2910	3
469	20230703	113800	73907620	2920	2920	2920	2920	0
470	20230703	113700	73907620	2920	2920	2920	2920	0
471	20230703	113600	73907620	2920	2920	2920	2920	7
472	20230703	113500	73887180	2915	2915	2915	2915	0
473	20230703	113400	73887180	2915	2915	2915	2915	284
474	20230703	113300	73059320	2915	2915	2915	2915	0
475	20230703	113200	73059320	2915	2915	2915	2915	90
476	20230703	113100	72796970	2915	2920	2920	2915	111
477	20230703	113000	72473080	2930	2930	2930	2930	0
478	20230703	112900	72473080	2930	2930	2930	2930	0
479	20230703	112800	72473080	2930	2930	2930	2930	0
480	20230703	112700	72473080	2930	2930	2930	2930	0
481	20230703	112600	72473080	2930	2930	2930	2930	659
482	20230703	112500	70542210	2930	2930	2930	2930	0
483	20230703	112400	70542210	2930	2930	2930	2930	0
484	20230703	112300	70542210	2930	2930	2930	2930	0
485	20230703	112200	70542210	2930	2930	2930	2930	0
486	20230703	112100	70542210	2930	2930	2930	2930	0
487	20230703	112000	70542210	2930	2930	2930	2930	0
488	20230703	111900	70542210	2930	2930	2930	2930	0
489	20230703	111800	70542210	2930	2930	2930	2930	0
490	20230703	111700	70542210	2930	2930	2930	2930	0
491	20230703	111600	70542210	2930	2930	2930	2930	0
492	20230703	111500	70542210	2930	2930	2930	2930	0
493	20230703	111400	70542210	2930	2925	2930	2925	1077
494	20230703	111300	67387410	2925	2925	2925	2925	0
495	20230703	111200	67387410	2925	2925	2925	2925	10
496	20230703	111100	67358160	2925	2925	2925	2925	200
497	20230703	111000	66773160	2920	2920	2920	2920	0
498	20230703	110900	66773160	2920	2920	2920	2920	0
499	20230703	110800	66773160	2920	2920	2920	2920	0
500	20230703	110700	66773160	2920	2920	2920	2920	0
501	20230703	110600	66773160	2920	2920	2920	2920	0
502	20230703	110500	66773160	2920	2920	2920	2920	0
503	20230703	110400	66773160	2920	2920	2920	2920	1
504	20230703	110300	66770240	2920	2920	2920	2920	0
505	20230703	110200	66770240	2920	2920	2920	2920	0
506	20230703	110100	66770240	2920	2920	2920	2920	336
507	20230703	110000	65789120	2925	2925	2925	2925	0
508	20230703	105900	65789120	2925	2925	2925	2925	0
509	20230703	105800	65789120	2925	2925	2925	2925	664
510	20230703	105700	63846920	2925	2925	2925	2925	0
511	20230703	105600	63846920	2925	2930	2930	2925	1374
512	20230703	105500	59822505	2935	2935	2935	2935	10
513	20230703	105400	59793155	2935	2935	2935	2935	64
514	20230703	105300	59605315	2935	2935	2935	2935	0
515	20230703	105200	59605315	2935	2935	2935	2935	0
516	20230703	105100	59605315	2935	2935	2935	2935	200
517	20230703	105000	59018315	2935	2935	2935	2935	0
518	20230703	104900	59018315	2935	2935	2935	2935	39
519	20230703	104800	58903850	2940	2940	2940	2940	5
520	20230703	104700	58889150	2940	2940	2940	2940	13
521	20230703	104600	58850930	2930	2930	2930	2930	0
522	20230703	104500	58850930	2930	2930	2930	2930	0
523	20230703	104400	58850930	2930	2930	2930	2930	0
524	20230703	104300	58850930	2930	2930	2930	2930	0
525	20230703	104200	58850930	2930	2930	2930	2930	0
526	20230703	104100	58850930	2930	2930	2930	2930	409
527	20230703	104000	57652560	2945	2945	2945	2945	0
528	20230703	103900	57652560	2945	2945	2945	2945	0
529	20230703	103800	57652560	2945	2945	2945	2945	0
530	20230703	103700	57652560	2945	2945	2945	2945	19
531	20230703	103600	57596605	2930	2930	2930	2930	2
532	20230703	103500	57590745	2925	2925	2925	2925	0
533	20230703	103400	57590745	2925	2925	2925	2925	0
534	20230703	103300	57590745	2925	2925	2925	2925	0
535	20230703	103200	57590745	2925	2925	2925	2925	0
536	20230703	103100	57590745	2925	2925	2925	2925	0
537	20230703	103000	57590745	2925	2925	2925	2925	11
538	20230703	102900	57558570	2945	2945	2945	2945	10
539	20230703	102800	57529120	2925	2925	2925	2925	0
540	20230703	102700	57529120	2925	2925	2925	2925	0
541	20230703	102600	57529120	2925	2925	2925	2925	0
542	20230703	102500	57529120	2925	2925	2925	2925	17
543	20230703	102400	57479395	2955	2955	2955	2955	0
544	20230703	102300	57479395	2955	2955	2955	2955	0
545	20230703	102200	57479395	2955	2935	2955	2935	303
546	20230703	102100	56587485	2920	2920	2920	2920	0
547	20230703	102000	56587485	2920	2930	2935	2920	462
548	20230703	101900	55233445	2920	2920	2920	2920	0
549	20230703	101800	55233445	2920	2920	2920	2920	16
550	20230703	101700	55186725	2920	2920	2920	2920	3
551	20230703	101600	55177965	2920	2920	2920	2920	0
552	20230703	101500	55177965	2920	2920	2920	2920	118
553	20230703	101400	54833405	2930	2930	2930	2930	100
554	20230703	101300	54540405	2930	2930	2930	2930	0
555	20230703	101200	54540405	2930	2930	2930	2930	418
556	20230703	101100	53315665	2935	2935	2935	2935	0
557	20230703	101000	53315665	2935	2945	2945	2935	258
558	20230703	100900	52557730	2950	2950	2950	2950	10
559	20230703	100800	52528230	2945	2945	2945	2945	0
560	20230703	100700	52528230	2945	2950	2950	2945	127
561	20230703	100600	52154210	2945	2945	2945	2945	0
562	20230703	100500	52154210	2945	2945	2945	2945	0
563	20230703	100400	52154210	2945	2945	2945	2945	0
564	20230703	100300	52154210	2945	2945	2945	2945	0
565	20230703	100200	52154210	2945	2945	2945	2945	27
566	20230703	100100	52074695	2945	2945	2945	2945	66
567	20230703	100000	51880325	2945	2935	2945	2935	269
568	20230703	095900	51089610	2935	2935	2935	2935	11
569	20230703	095800	51057325	2935	2935	2935	2935	437
570	20230703	095700	49774730	2935	2935	2935	2935	0
571	20230703	095600	49774730	2935	2935	2935	2935	100
572	20230703	095500	49481230	2935	2935	2935	2935	15
573	20230703	095400	49437205	2935	2915	2935	2910	1169
574	20230703	095300	46022390	2915	2915	2915	2915	514
575	20230703	095200	44524080	2915	2915	2915	2915	513
576	20230703	095100	43028685	2910	2910	2910	2910	0
577	20230703	095000	43028685	2910	2910	2910	2910	0
578	20230703	094900	43028685	2910	2910	2910	2910	20
579	20230703	094800	42970485	2910	2910	2910	2905	2197
580	20230703	094700	36582940	2910	2910	2910	2910	0
581	20230703	094600	36582940	2910	2910	2910	2910	0
582	20230703	094500	36582940	2910	2910	2910	2910	4
583	20230703	094400	36571300	2910	2910	2910	2910	0
584	20230703	094300	36571300	2910	2910	2910	2910	0
585	20230703	094200	36571300	2910	2910	2910	2910	0
586	20230703	094100	36571300	2910	2910	2910	2910	3
587	20230703	094000	36562570	2910	2905	2910	2905	81
588	20230703	093900	36327250	2905	2905	2905	2905	122
589	20230703	093800	35972840	2905	2895	2905	2895	148
590	20230703	093700	35543380	2895	2895	2905	2895	181
591	20230703	093600	35019375	2900	2900	2900	2900	130
592	20230703	093500	34642375	2900	2900	2900	2900	105
593	20230703	093400	34337875	2900	2900	2900	2900	0
594	20230703	093300	34337875	2900	2900	2900	2900	3
595	20230703	093200	34329175	2900	2900	2900	2900	91
596	20230703	093100	34065275	2905	2905	2905	2905	0
597	20230703	093000	34065275	2905	2905	2905	2905	0
598	20230703	092900	34065275	2905	2905	2905	2905	251
599	20230703	092800	33336120	2910	2910	2910	2910	0
600	20230703	092700	33336120	2910	2910	2910	2910	0
601	20230703	092600	33336120	2910	2910	2915	2910	350
602	20230703	092500	32316120	2915	2915	2915	2915	0
603	20230703	092400	32316120	2915	2915	2915	2910	118
604	20230703	092300	31972185	2890	2890	2890	2890	0
605	20230703	092200	31972185	2890	2890	2890	2890	182
606	20230703	092100	31446205	2880	2885	2885	2880	16
607	20230703	092000	31400075	2890	2890	2890	2890	5
608	20230703	091900	31385625	2890	2890	2890	2860	1787
609	20230703	091800	26250185	2880	2880	2880	2880	104
610	20230703	091700	25950665	2880	2890	2890	2880	13
611	20230703	091600	25913195	2890	2865	2890	2865	335
612	20230703	091500	24952810	2865	2870	2870	2865	300
613	20230703	091400	24093305	2860	2860	2860	2860	0
614	20230703	091300	24093305	2860	2860	2860	2860	401
615	20230703	091200	22946445	2865	2865	2865	2865	30
616	20230703	091100	22860495	2860	2865	2865	2860	277
617	20230703	091000	22067390	2865	2880	2880	2865	500
618	20230703	090900	20630135	2885	2885	2890	2885	62
619	20230703	090800	20451255	2885	2885	2885	2885	17
620	20230703	090700	20402210	2880	2880	2880	2880	10
621	20230703	090600	20373410	2885	2885	2885	2885	0
622	20230703	090500	20373410	2885	2890	2890	2885	40
623	20230703	090400	20258000	2890	2890	2890	2890	50
624	20230703	090300	20113500	2900	2905	2915	2900	395
625	20230703	090200	18963655	2885	2875	2885	2875	156
626	20230703	090100	18515025	2910	2900	2910	2900	527
627	20230703	090000	16981635	2865	2890	2900	2865	5884