KissMeData/060480/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	192400	138055755	2925	2925	2925	2925	174
3	20230703	192300	138055755	2925	2925	2925	2925	0
4	20230703	192200	138055755	2925	2925	2925	2925	0
5	20230703	192100	138055755	2925	2925	2925	2925	0
6	20230703	192000	138055755	2925	2925	2925	2925	0
7	20230703	191900	138055755	2925	2925	2925	2925	0
8	20230703	191800	138055755	2925	2925	2925	2925	0
9	20230703	191700	138055755	2925	2925	2925	2925	0
10	20230703	191600	138055755	2925	2925	2925	2925	0
11	20230703	191500	138055755	2925	2925	2925	2925	0
12	20230703	191400	138055755	2925	2925	2925	2925	0
13	20230703	191300	138055755	2925	2925	2925	2925	0
14	20230703	191200	138055755	2925	2925	2925	2925	0
15	20230703	191100	138055755	2925	2925	2925	2925	0
16	20230703	191000	138055755	2925	2925	2925	2925	0
17	20230703	190900	138055755	2925	2925	2925	2925	0
18	20230703	190800	138055755	2925	2925	2925	2925	0
19	20230703	190700	138055755	2925	2925	2925	2925	0
20	20230703	190600	138055755	2925	2925	2925	2925	0
21	20230703	190500	138055755	2925	2925	2925	2925	0
22	20230703	190400	138055755	2925	2925	2925	2925	0
23	20230703	190300	138055755	2925	2925	2925	2925	0
24	20230703	190200	138055755	2925	2925	2925	2925	0
25	20230703	190100	138055755	2925	2925	2925	2925	0
26	20230703	190000	138055755	2925	2925	2925	2925	0
27	20230703	185900	138055755	2925	2925	2925	2925	0
28	20230703	185800	138055755	2925	2925	2925	2925	0
29	20230703	185700	138055755	2925	2925	2925	2925	0
30	20230703	185600	138055755	2925	2925	2925	2925	0
31	20230703	185500	138055755	2925	2925	2925	2925	0
32	20230703	185400	138055755	2925	2925	2925	2925	174
33	20230703	185300	138055755	2925	2925	2925	2925	0
34	20230703	185200	138055755	2925	2925	2925	2925	0
35	20230703	185100	138055755	2925	2925	2925	2925	0
36	20230703	185000	138055755	2925	2925	2925	2925	0
37	20230703	184900	138055755	2925	2925	2925	2925	0
38	20230703	184800	138055755	2925	2925	2925	2925	0
39	20230703	184700	138055755	2925	2925	2925	2925	0
40	20230703	184600	138055755	2925	2925	2925	2925	0
41	20230703	184500	138055755	2925	2925	2925	2925	0
42	20230703	184400	138055755	2925	2925	2925	2925	0
43	20230703	184300	138055755	2925	2925	2925	2925	0
44	20230703	184200	138055755	2925	2925	2925	2925	0
45	20230703	184100	138055755	2925	2925	2925	2925	0
46	20230703	184000	138055755	2925	2925	2925	2925	0
47	20230703	183900	138055755	2925	2925	2925	2925	0
48	20230703	183800	138055755	2925	2925	2925	2925	0
49	20230703	183700	138055755	2925	2925	2925	2925	0
50	20230703	183600	138055755	2925	2925	2925	2925	0
51	20230703	183500	138055755	2925	2925	2925	2925	0
52	20230703	183400	138055755	2925	2925	2925	2925	0
53	20230703	183300	138055755	2925	2925	2925	2925	0
54	20230703	183200	138055755	2925	2925	2925	2925	0
55	20230703	183100	138055755	2925	2925	2925	2925	0
56	20230703	183000	138055755	2925	2925	2925	2925	0
57	20230703	182900	138055755	2925	2925	2925	2925	0
58	20230703	182800	138055755	2925	2925	2925	2925	0
59	20230703	182700	138055755	2925	2925	2925	2925	0
60	20230703	182600	138055755	2925	2925	2925	2925	0
61	20230703	182500	138055755	2925	2925	2925	2925	0
62	20230703	182400	138055755	2925	2925	2925	2925	174
63	20230703	182300	138055755	2925	2925	2925	2925	0
64	20230703	182200	138055755	2925	2925	2925	2925	0
65	20230703	182100	138055755	2925	2925	2925	2925	0
66	20230703	182000	138055755	2925	2925	2925	2925	0
67	20230703	181900	138055755	2925	2925	2925	2925	0
68	20230703	181800	138055755	2925	2925	2925	2925	0
69	20230703	181700	138055755	2925	2925	2925	2925	0
70	20230703	181600	138055755	2925	2925	2925	2925	0
71	20230703	181500	138055755	2925	2925	2925	2925	0
72	20230703	181400	138055755	2925	2925	2925	2925	0
73	20230703	181300	138055755	2925	2925	2925	2925	0
74	20230703	181200	138055755	2925	2925	2925	2925	0
75	20230703	181100	138055755	2925	2925	2925	2925	0
76	20230703	181000	138055755	2925	2925	2925	2925	0
77	20230703	180900	138055755	2925	2925	2925	2925	0
78	20230703	180800	138055755	2925	2925	2925	2925	0
79	20230703	180700	138055755	2925	2925	2925	2925	0
80	20230703	180600	138055755	2925	2925	2925	2925	0
81	20230703	180500	138055755	2925	2925	2925	2925	0
82	20230703	180400	138055755	2925	2925	2925	2925	0
83	20230703	180300	138055755	2925	2925	2925	2925	0
84	20230703	180200	138055755	2925	2925	2925	2925	0
85	20230703	180100	138055755	2925	2925	2925	2925	0
86	20230703	180000	138055755	2925	2925	2925	2925	0
87	20230703	175900	138055755	2925	2925	2925	2925	0
88	20230703	175800	138055755	2925	2925	2925	2925	0
89	20230703	175700	138055755	2925	2925	2925	2925	0
90	20230703	175600	138055755	2925	2925	2925	2925	0
91	20230703	175500	138055755	2925	2925	2925	2925	0
92	20230703	175400	138055755	2925	2925	2925	2925	174
93	20230703	175300	138055755	2925	2925	2925	2925	0
94	20230703	175200	138055755	2925	2925	2925	2925	0
95	20230703	175100	138055755	2925	2925	2925	2925	0
96	20230703	175000	138055755	2925	2925	2925	2925	0
97	20230703	174900	138055755	2925	2925	2925	2925	0
98	20230703	174800	138055755	2925	2925	2925	2925	0
99	20230703	174700	138055755	2925	2925	2925	2925	0
100	20230703	174600	138055755	2925	2925	2925	2925	0
101	20230703	174500	138055755	2925	2925	2925	2925	0
102	20230703	174400	138055755	2925	2925	2925	2925	0
103	20230703	174300	138055755	2925	2925	2925	2925	0
104	20230703	174200	138055755	2925	2925	2925	2925	0
105	20230703	174100	138055755	2925	2925	2925	2925	0
106	20230703	174000	138055755	2925	2925	2925	2925	0
107	20230703	173900	138055755	2925	2925	2925	2925	0
108	20230703	173800	138055755	2925	2925	2925	2925	0
109	20230703	173700	138055755	2925	2925	2925	2925	0
110	20230703	173600	138055755	2925	2925	2925	2925	0
111	20230703	173500	138055755	2925	2925	2925	2925	0
112	20230703	173400	138055755	2925	2925	2925	2925	0
113	20230703	173300	138055755	2925	2925	2925	2925	0
114	20230703	173200	138055755	2925	2925	2925	2925	0
115	20230703	173100	138055755	2925	2925	2925	2925	0
116	20230703	173000	138055755	2925	2925	2925	2925	0
117	20230703	172900	138055755	2925	2925	2925	2925	0
118	20230703	172800	138055755	2925	2925	2925	2925	0
119	20230703	172700	138055755	2925	2925	2925	2925	0
120	20230703	172600	138055755	2925	2925	2925	2925	0
121	20230703	172500	138055755	2925	2925	2925	2925	0
122	20230703	172400	138055755	2925	2925	2925	2925	174
123	20230703	172300	138055755	2925	2925	2925	2925	0
124	20230703	172200	138055755	2925	2925	2925	2925	0
125	20230703	172100	138055755	2925	2925	2925	2925	0
126	20230703	172000	138055755	2925	2925	2925	2925	0
127	20230703	171900	138055755	2925	2925	2925	2925	0
128	20230703	171800	138055755	2925	2925	2925	2925	0
129	20230703	171700	138055755	2925	2925	2925	2925	0
130	20230703	171600	138055755	2925	2925	2925	2925	0
131	20230703	171500	138055755	2925	2925	2925	2925	0
132	20230703	171400	138055755	2925	2925	2925	2925	0
133	20230703	171300	138055755	2925	2925	2925	2925	0
134	20230703	171200	138055755	2925	2925	2925	2925	0
135	20230703	171100	138055755	2925	2925	2925	2925	0
136	20230703	171000	138055755	2925	2925	2925	2925	0
137	20230703	170900	138055755	2925	2925	2925	2925	0
138	20230703	170800	138055755	2925	2925	2925	2925	0
139	20230703	170700	138055755	2925	2925	2925	2925	0
140	20230703	170600	138055755	2925	2925	2925	2925	0
141	20230703	170500	138055755	2925	2925	2925	2925	0
142	20230703	170400	138055755	2925	2925	2925	2925	0
143	20230703	170300	138055755	2925	2925	2925	2925	0
144	20230703	170200	138055755	2925	2925	2925	2925	0
145	20230703	170100	138055755	2925	2925	2925	2925	0
146	20230703	170000	138055755	2925	2925	2925	2925	0
147	20230703	165900	138055755	2925	2925	2925	2925	0
148	20230703	165800	138055755	2925	2925	2925	2925	0
149	20230703	165700	138055755	2925	2925	2925	2925	0
150	20230703	165600	138055755	2925	2925	2925	2925	0
151	20230703	165500	138055755	2925	2925	2925	2925	0
152	20230703	165400	138055755	2925	2925	2925	2925	174
153	20230703	165300	138055755	2925	2925	2925	2925	0
154	20230703	165200	138055755	2925	2925	2925	2925	0
155	20230703	165100	138055755	2925	2925	2925	2925	0
156	20230703	165000	138055755	2925	2925	2925	2925	0
157	20230703	164900	138055755	2925	2925	2925	2925	0
158	20230703	164800	138055755	2925	2925	2925	2925	0
159	20230703	164700	138055755	2925	2925	2925	2925	0
160	20230703	164600	138055755	2925	2925	2925	2925	0
161	20230703	164500	138055755	2925	2925	2925	2925	0
162	20230703	164400	138055755	2925	2925	2925	2925	0
163	20230703	164300	138055755	2925	2925	2925	2925	0
164	20230703	164200	138055755	2925	2925	2925	2925	0
165	20230703	164100	138055755	2925	2925	2925	2925	0
166	20230703	164000	138055755	2925	2925	2925	2925	0
167	20230703	163900	138055755	2925	2925	2925	2925	0
168	20230703	163800	138055755	2925	2925	2925	2925	0
169	20230703	163700	138055755	2925	2925	2925	2925	0
170	20230703	163600	138055755	2925	2925	2925	2925	0
171	20230703	163500	138055755	2925	2925	2925	2925	0
172	20230703	163400	138055755	2925	2925	2925	2925	0
173	20230703	163300	138055755	2925	2925	2925	2925	0
174	20230703	163200	138055755	2925	2925	2925	2925	0
175	20230703	163100	138055755	2925	2925	2925	2925	0
176	20230703	163000	138055755	2925	2925	2925	2925	0
177	20230703	162900	138055755	2925	2925	2925	2925	0
178	20230703	162800	138055755	2925	2925	2925	2925	0
179	20230703	162700	138055755	2925	2925	2925	2925	0
180	20230703	162600	138055755	2925	2925	2925	2925	0
181	20230703	162500	138055755	2925	2925	2925	2925	0
182	20230703	162400	138055755	2925	2925	2925	2925	174
183	20230703	162300	138055755	2925	2925	2925	2925	0
184	20230703	162200	138055755	2925	2925	2925	2925	0
185	20230703	162100	138055755	2925	2925	2925	2925	0
186	20230703	162000	138055755	2925	2925	2925	2925	0
187	20230703	161900	138055755	2925	2925	2925	2925	0
188	20230703	161800	138055755	2925	2925	2925	2925	0
189	20230703	161700	138055755	2925	2925	2925	2925	0
190	20230703	161600	138055755	2925	2925	2925	2925	0
191	20230703	161500	138055755	2925	2925	2925	2925	0
192	20230703	161400	138055755	2925	2925	2925	2925	0
193	20230703	161300	138055755	2925	2925	2925	2925	0
194	20230703	161200	138055755	2925	2925	2925	2925	0
195	20230703	161100	138055755	2925	2925	2925	2925	0
196	20230703	161000	138055755	2925	2925	2925	2925	0
197	20230703	160900	138055755	2925	2925	2925	2925	0
198	20230703	160800	138055755	2925	2925	2925	2925	0
199	20230703	160700	138055755	2925	2925	2925	2925	0
200	20230703	160600	138055755	2925	2925	2925	2925	0
201	20230703	160500	138055755	2925	2925	2925	2925	0
202	20230703	160400	138055755	2925	2925	2925	2925	0
203	20230703	160300	138055755	2925	2925	2925	2925	0
204	20230703	160200	138055755	2925	2925	2925	2925	0
205	20230703	160100	138055755	2925	2925	2925	2925	0
206	20230703	160000	138055755	2925	2925	2925	2925	0
207	20230703	155900	138055755	2925	2925	2925	2925	0
208	20230703	155800	138055755	2925	2925	2925	2925	0
209	20230703	155700	138055755	2925	2925	2925	2925	0
210	20230703	155600	138055755	2925	2925	2925	2925	0
211	20230703	155500	138055755	2925	2925	2925	2925	0
212	20230703	155400	138055755	2925	2925	2925	2925	174
213	20230703	155300	138055755	2925	2925	2925	2925	0
214	20230703	155200	138055755	2925	2925	2925	2925	0
215	20230703	155100	138055755	2925	2925	2925	2925	0
216	20230703	155000	138055755	2925	2925	2925	2925	0
217	20230703	154900	138055755	2925	2925	2925	2925	0
218	20230703	154800	138055755	2925	2925	2925	2925	0
219	20230703	154700	138055755	2925	2925	2925	2925	0
220	20230703	154600	138055755	2925	2925	2925	2925	0
221	20230703	154500	138055755	2925	2925	2925	2925	0
222	20230703	154400	138055755	2925	2925	2925	2925	0
223	20230703	154300	138055755	2925	2925	2925	2925	0
224	20230703	154200	138055755	2925	2925	2925	2925	0
225	20230703	154100	138055755	2925	2925	2925	2925	0
226	20230703	154000	138055755	2925	2925	2925	2925	0
227	20230703	153900	138055755	2925	2925	2925	2925	0
228	20230703	153800	138055755	2925	2925	2925	2925	0
229	20230703	153700	138055755	2925	2925	2925	2925	0
230	20230703	153600	138055755	2925	2925	2925	2925	0
231	20230703	153500	138055755	2925	2925	2925	2925	0
232	20230703	153400	138055755	2925	2925	2925	2925	0
233	20230703	153300	138055755	2925	2925	2925	2925	0
234	20230703	153200	138055755	2925	2925	2925	2925	0
235	20230703	153100	138055755	2925	2925	2925	2925	0
236	20230703	153000	138055755	2925	2925	2925	2925	174
237	20230703	152900	137546805	2925	2925	2925	2925	0
238	20230703	152800	137546805	2925	2925	2925	2925	0
239	20230703	152700	137546805	2925	2925	2925	2925	0
240	20230703	152600	137546805	2925	2925	2925	2925	0
241	20230703	152500	137546805	2925	2925	2925	2925	0
242	20230703	152400	137546805	2925	2925	2925	2925	0
243	20230703	152300	137546805	2925	2925	2925	2925	0
244	20230703	152200	137546805	2925	2925	2925	2925	0
245	20230703	152100	137546805	2925	2925	2925	2925	0
246	20230703	152000	137546805	2925	2925	2925	2925	0
247	20230703	151900	137546805	2925	2925	2925	2925	0
248	20230703	151800	137546805	2925	2925	2925	2925	0
249	20230703	151700	137546805	2925	2925	2925	2925	0
250	20230703	151600	137546805	2925	2925	2925	2925	72
251	20230703	151500	137336205	2925	2925	2925	2925	0
252	20230703	151400	137336205	2925	2925	2925	2925	34
253	20230703	151300	137236755	2925	2925	2925	2925	334
254	20230703	151200	136259805	2925	2925	2925	2925	0
255	20230703	151100	136259805	2925	2925	2925	2925	116
256	20230703	151000	135920505	2930	2925	2930	2925	47
257	20230703	150900	135782985	2925	2925	2925	2925	0
258	20230703	150800	135782985	2925	2925	2925	2925	0
259	20230703	150700	135782985	2925	2925	2925	2925	250
260	20230703	150600	135051735	2925	2925	2925	2925	0
261	20230703	150500	135051735	2925	2925	2925	2925	59
262	20230703	150400	134879160	2925	2925	2925	2925	32
263	20230703	150300	134785560	2925	2925	2925	2925	794
264	20230703	150200	132463110	2930	2930	2930	2930	0
265	20230703	150100	132463110	2930	2930	2930	2930	0
266	20230703	150000	132463110	2930	2930	2930	2930	0
267	20230703	145900	132463110	2930	2930	2930	2930	0
268	20230703	145800	132463110	2930	2930	2930	2930	15
269	20230703	145700	132419160	2925	2925	2925	2925	0
270	20230703	145600	132419160	2925	2925	2925	2925	0
271	20230703	145500	132419160	2925	2925	2925	2925	0
272	20230703	145400	132419160	2925	2925	2925	2925	0
273	20230703	145300	132419160	2925	2925	2925	2925	0
274	20230703	145200	132419160	2925	2925	2925	2925	27
275	20230703	145100	132340185	2925	2925	2925	2925	716
276	20230703	145000	130245885	2930	2930	2930	2930	0
277	20230703	144900	130245885	2930	2930	2930	2930	59
278	20230703	144800	130073015	2930	2930	2930	2930	250
279	20230703	144700	129340515	2930	2930	2930	2930	95
280	20230703	144600	129062165	2930	2930	2930	2930	85
281	20230703	144500	128813115	2930	2930	2930	2930	350
282	20230703	144400	127787615	2930	2930	2930	2930	0
283	20230703	144300	127787615	2930	2930	2930	2930	0
284	20230703	144200	127787615	2930	2930	2930	2930	0
285	20230703	144100	127787615	2930	2930	2930	2930	0
286	20230703	144000	127787615	2930	2930	2930	2930	0
287	20230703	143900	127787615	2930	2930	2930	2930	20
288	20230703	143800	127729015	2930	2930	2930	2930	0
289	20230703	143700	127729015	2930	2930	2930	2930	0
290	20230703	143600	127729015	2930	2930	2930	2930	0
291	20230703	143500	127729015	2930	2930	2930	2930	20
292	20230703	143400	127670415	2930	2930	2930	2930	0
293	20230703	143300	127670415	2930	2930	2930	2930	854
294	20230703	143200	125168195	2940	2940	2940	2940	49
295	20230703	143100	125024135	2930	2930	2930	2930	0
296	20230703	143000	125024135	2930	2930	2930	2930	0
297	20230703	142900	125024135	2930	2930	2930	2930	0
298	20230703	142800	125024135	2930	2930	2930	2930	0
299	20230703	142700	125024135	2930	2930	2930	2930	0
300	20230703	142600	125024135	2930	2930	2930	2930	0
301	20230703	142500	125024135	2930	2930	2930	2930	0
302	20230703	142400	125024135	2930	2930	2930	2930	0
303	20230703	142300	125024135	2930	2930	2930	2930	0
304	20230703	142200	125024135	2930	2930	2930	2930	17
305	20230703	142100	124974325	2930	2930	2930	2930	221
306	20230703	142000	124326795	2930	2930	2930	2930	0
307	20230703	141900	124326795	2930	2930	2930	2930	266
308	20230703	141800	123547415	2930	2930	2930	2930	0
309	20230703	141700	123547415	2930	2930	2930	2930	133
310	20230703	141600	123157725	2940	2940	2940	2940	1
311	20230703	141500	123154785	2930	2930	2930	2930	0
312	20230703	141400	123154785	2930	2930	2930	2930	0
313	20230703	141300	123154785	2930	2930	2930	2930	0
314	20230703	141200	123154785	2930	2930	2930	2930	0
315	20230703	141100	123154785	2930	2930	2930	2930	142
316	20230703	141000	122738725	2940	2940	2940	2940	0
317	20230703	140900	122738725	2940	2940	2940	2940	0
318	20230703	140800	122738725	2940	2940	2940	2940	0
319	20230703	140700	122738725	2940	2940	2940	2940	0
320	20230703	140600	122738725	2940	2940	2940	2940	0
321	20230703	140500	122738725	2940	2940	2940	2940	0
322	20230703	140400	122738725	2940	2940	2940	2940	0
323	20230703	140300	122738725	2940	2940	2940	2940	0
324	20230703	140200	122738725	2940	2940	2940	2940	0
325	20230703	140100	122738725	2940	2940	2940	2940	0
326	20230703	140000	122738725	2940	2940	2940	2940	34
327	20230703	135900	122638765	2925	2925	2925	2925	0
328	20230703	135800	122638765	2925	2925	2925	2925	0
329	20230703	135700	122638765	2925	2925	2925	2925	0
330	20230703	135600	122638765	2925	2925	2925	2925	0
331	20230703	135500	122638765	2925	2925	2925	2925	0
332	20230703	135400	122638765	2925	2925	2925	2925	0
333	20230703	135300	122638765	2925	2925	2925	2925	0
334	20230703	135200	122638765	2925	2925	2925	2925	0
335	20230703	135100	122638765	2925	2925	2925	2925	0
336	20230703	135000	122638765	2925	2930	2930	2925	288
337	20230703	134900	121794955	2940	2940	2940	2940	0
338	20230703	134800	121794955	2940	2940	2940	2940	0
339	20230703	134700	121794955	2940	2940	2940	2940	0
340	20230703	134600	121794955	2940	2940	2940	2940	0
341	20230703	134500	121794955	2940	2940	2940	2940	257
342	20230703	134400	121039375	2940	2940	2940	2940	0
343	20230703	134300	121039375	2940	2940	2940	2940	0
344	20230703	134200	121039375	2940	2940	2940	2940	0
345	20230703	134100	121039375	2940	2940	2940	2940	0
346	20230703	134000	121039375	2940	2940	2940	2940	10
347	20230703	133900	121009975	2940	2940	2940	2940	0
348	20230703	133800	121009975	2940	2940	2940	2940	0
349	20230703	133700	121009975	2940	2940	2940	2940	0
350	20230703	133600	121009975	2940	2940	2940	2940	0
351	20230703	133500	121009975	2940	2940	2940	2940	0
352	20230703	133400	121009975	2940	2940	2940	2940	0
353	20230703	133300	121009975	2940	2940	2940	2940	0
354	20230703	133200	121009975	2940	2940	2940	2940	0
355	20230703	133100	121009975	2940	2940	2940	2940	0
356	20230703	133000	121009975	2940	2940	2940	2940	0
357	20230703	132900	121009975	2940	2940	2940	2940	0
358	20230703	132800	121009975	2940	2940	2940	2940	1
359	20230703	132700	121007035	2940	2940	2940	2940	0
360	20230703	132600	121007035	2940	2940	2940	2940	2220
361	20230703	132500	114480235	2945	2945	2945	2945	0
362	20230703	132400	114480235	2945	2945	2945	2945	0
363	20230703	132300	114480235	2945	2945	2945	2945	0
364	20230703	132200	114480235	2945	2945	2945	2945	0
365	20230703	132100	114480235	2945	2945	2945	2945	52
366	20230703	132000	114327095	2950	2950	2950	2950	0
367	20230703	131900	114327095	2950	2950	2950	2950	4
368	20230703	131800	114315295	2935	2945	2945	2925	791
369	20230703	131700	111996360	2960	2960	2960	2960	0
370	20230703	131600	111996360	2960	2960	2960	2960	0
371	20230703	131500	111996360	2960	2960	2960	2960	1
372	20230703	131400	111993400	2970	2965	2970	2965	1718
373	20230703	131300	106893655	2965	2965	2965	2965	0
374	20230703	131200	106893655	2965	2965	2965	2965	0
375	20230703	131100	106893655	2965	2965	2965	2965	2
376	20230703	131000	106887725	2965	2965	2965	2965	0
377	20230703	130900	106887725	2965	2965	2965	2965	0
378	20230703	130800	106887725	2965	2955	2965	2955	1180
379	20230703	130700	103392960	2955	2955	2955	2955	0
380	20230703	130600	103392960	2955	2955	2955	2955	0
381	20230703	130500	103392960	2955	2955	2955	2955	0
382	20230703	130400	103392960	2955	2955	2955	2955	800
383	20230703	130300	101028960	2955	2955	2955	2955	0
384	20230703	130200	101028960	2955	2955	2955	2955	0
385	20230703	130100	101028960	2955	2950	2955	2950	1020
386	20230703	130000	98018520	2950	2945	2950	2945	42
387	20230703	125900	97894670	2935	2935	2935	2935	0
388	20230703	125800	97894670	2935	2935	2935	2935	0
389	20230703	125700	97894670	2935	2935	2935	2935	0
390	20230703	125600	97894670	2935	2935	2935	2935	1
391	20230703	125500	97891735	2940	2940	2940	2940	0
392	20230703	125400	97891735	2940	2935	2940	2935	1975
393	20230703	125300	92091470	2935	2935	2935	2935	0
394	20230703	125200	92091470	2935	2935	2935	2935	0
395	20230703	125100	92091470	2935	2935	2935	2935	0
396	20230703	125000	92091470	2935	2935	2935	2935	0
397	20230703	124900	92091470	2935	2935	2935	2935	0
398	20230703	124800	92091470	2935	2935	2935	2935	57
399	20230703	124700	91924175	2930	2930	2930	2930	0
400	20230703	124600	91924175	2930	2930	2930	2930	0
401	20230703	124500	91924175	2930	2930	2930	2930	0
402	20230703	124400	91924175	2930	2930	2930	2930	0
403	20230703	124300	91924175	2930	2930	2930	2930	100
404	20230703	124200	91631175	2930	2930	2930	2930	0
405	20230703	124100	91631175	2930	2930	2930	2930	0
406	20230703	124000	91631175	2930	2930	2930	2930	0
407	20230703	123900	91631175	2930	2930	2930	2930	1
408	20230703	123800	91628245	2930	2930	2930	2930	0
409	20230703	123700	91628245	2930	2930	2930	2930	0
410	20230703	123600	91628245	2930	2930	2930	2930	0
411	20230703	123500	91628245	2930	2930	2930	2930	0
412	20230703	123400	91628245	2930	2930	2930	2930	123
413	20230703	123300	91267855	2930	2930	2930	2930	1
414	20230703	123200	91264925	2935	2935	2935	2935	0
415	20230703	123100	91264925	2935	2935	2935	2935	2
416	20230703	123000	91259055	2935	2935	2935	2935	536
417	20230703	122900	89685895	2930	2930	2930	2930	0
418	20230703	122800	89685895	2930	2930	2930	2930	0
419	20230703	122700	89685895	2930	2930	2930	2930	0
420	20230703	122600	89685895	2930	2930	2930	2930	0
421	20230703	122500	89685895	2930	2930	2930	2930	0
422	20230703	122400	89685895	2930	2930	2930	2930	0
423	20230703	122300	89685895	2930	2930	2930	2930	0
424	20230703	122200	89685895	2930	2930	2930	2930	0
425	20230703	122100	89685895	2930	2930	2930	2930	188
426	20230703	122000	89135055	2930	2930	2930	2930	0
427	20230703	121900	89135055	2930	2930	2930	2930	0
428	20230703	121800	89135055	2930	2930	2930	2930	0
429	20230703	121700	89135055	2930	2930	2930	2930	0
430	20230703	121600	89135055	2930	2930	2930	2930	0
431	20230703	121500	89135055	2930	2930	2930	2930	360
432	20230703	121400	88080255	2930	2930	2930	2930	0
433	20230703	121300	88080255	2930	2930	2930	2930	83
434	20230703	121200	87837065	2930	2930	2930	2930	0
435	20230703	121100	87837065	2930	2930	2930	2930	0
436	20230703	121000	87837065	2930	2930	2930	2930	0
437	20230703	120900	87837065	2930	2930	2930	2930	0
438	20230703	120800	87837065	2930	2930	2930	2930	7
439	20230703	120700	87816555	2930	2930	2930	2930	2
440	20230703	120600	87810695	2935	2935	2935	2935	0
441	20230703	120500	87810695	2935	2935	2935	2935	0
442	20230703	120400	87810695	2935	2935	2935	2935	0
443	20230703	120300	87810695	2935	2935	2935	2935	0
444	20230703	120200	87810695	2935	2935	2935	2935	0
445	20230703	120100	87810695	2935	2935	2935	2935	0
446	20230703	120000	87810695	2935	2935	2935	2935	0
447	20230703	115900	87810695	2935	2935	2935	2935	0
448	20230703	115800	87810695	2935	2935	2935	2935	0
449	20230703	115700	87810695	2935	2935	2935	2935	0
450	20230703	115600	87810695	2935	2935	2935	2935	4
451	20230703	115500	87798955	2935	2935	2935	2935	0
452	20230703	115400	87798955	2935	2935	2935	2935	55
453	20230703	115300	87637530	2935	2935	2935	2935	0
454	20230703	115200	87637530	2935	2935	2935	2935	50
455	20230703	115100	87490780	2935	2935	2935	2935	0
456	20230703	115000	87490780	2935	2935	2935	2935	0
457	20230703	114900	87490780	2935	2935	2935	2935	0
458	20230703	114800	87490780	2935	2935	2935	2935	0
459	20230703	114700	87490780	2935	2935	2935	2935	0
460	20230703	114600	87490780	2935	2935	2935	2935	70
461	20230703	114500	87285330	2935	2935	2935	2935	0
462	20230703	114400	87285330	2935	2935	2935	2935	0
463	20230703	114300	87285330	2935	2935	2935	2935	0
464	20230703	114200	87285330	2935	2935	2935	2930	275
465	20230703	114100	86479075	2930	2930	2930	2930	2147
466	20230703	114000	80188365	2930	2930	2930	2930	0
467	20230703	113900	80188365	2930	2930	2930	2930	0
468	20230703	113800	80188365	2930	2930	2930	2930	382
469	20230703	113700	79069105	2910	2910	2910	2910	0
470	20230703	113600	79069105	2910	2910	2910	2910	0
471	20230703	113500	79069105	2910	2910	2910	2910	40
472	20230703	113400	78952705	2910	2910	2910	2910	0
473	20230703	113300	78952705	2910	2915	2915	2910	184
474	20230703	113200	78417000	2915	2915	2915	2915	0
475	20230703	113100	78417000	2915	2915	2915	2915	0
476	20230703	113000	78417000	2915	2915	2915	2915	0
477	20230703	112900	78417000	2915	2915	2915	2915	0
478	20230703	112800	78417000	2915	2915	2915	2915	0
479	20230703	112700	78417000	2915	2915	2915	2915	0
480	20230703	112600	78417000	2915	2915	2915	2915	0
481	20230703	112500	78417000	2915	2915	2915	2915	166
482	20230703	112400	77933110	2920	2920	2920	2920	267
483	20230703	112300	77153470	2920	2920	2920	2920	200
484	20230703	112200	76569470	2930	2930	2930	2930	0
485	20230703	112100	76569470	2930	2930	2930	2930	150
486	20230703	112000	76129970	2930	2930	2930	2930	0
487	20230703	111900	76129970	2930	2930	2930	2930	0
488	20230703	111800	76129970	2930	2930	2930	2930	0
489	20230703	111700	76129970	2930	2930	2930	2930	0
490	20230703	111600	76129970	2930	2930	2930	2930	0
491	20230703	111500	76129970	2930	2930	2930	2930	0
492	20230703	111400	76129970	2930	2930	2930	2930	0
493	20230703	111300	76129970	2930	2930	2930	2930	0
494	20230703	111200	76129970	2930	2930	2930	2930	0
495	20230703	111100	76129970	2930	2930	2930	2930	0
496	20230703	111000	76129970	2930	2930	2930	2930	13
497	20230703	110900	76091880	2930	2930	2930	2930	0
498	20230703	110800	76091880	2930	2930	2930	2930	0
499	20230703	110700	76091880	2930	2930	2930	2930	0
500	20230703	110600	76091880	2930	2930	2930	2930	0
501	20230703	110500	76091880	2930	2930	2930	2930	296
502	20230703	110400	75224600	2915	2915	2915	2915	0
503	20230703	110300	75224600	2915	2915	2915	2915	0
504	20230703	110200	75224600	2915	2915	2915	2915	0
505	20230703	110100	75224600	2915	2915	2915	2915	0
506	20230703	110000	75224600	2915	2915	2915	2915	0
507	20230703	105900	75224600	2915	2915	2915	2915	0
508	20230703	105800	75224600	2915	2915	2915	2915	0
509	20230703	105700	75224600	2915	2915	2915	2915	0
510	20230703	105600	75224600	2915	2915	2915	2915	0
511	20230703	105500	75224600	2915	2915	2915	2915	0
512	20230703	105400	75224600	2915	2915	2915	2915	209
513	20230703	105300	74615365	2915	2915	2915	2915	0
514	20230703	105200	74615365	2915	2915	2915	2915	358
515	20230703	105100	73571795	2915	2920	2920	2915	978
516	20230703	105000	70720105	2920	2920	2920	2920	0
517	20230703	104900	70720105	2920	2920	2920	2920	0
518	20230703	104800	70720105	2920	2920	2920	2920	0
519	20230703	104700	70720105	2920	2920	2920	2920	0
520	20230703	104600	70720105	2920	2920	2920	2920	0
521	20230703	104500	70720105	2920	2920	2920	2920	0
522	20230703	104400	70720105	2920	2920	2920	2920	0
523	20230703	104300	70720105	2920	2920	2920	2920	0
524	20230703	104200	70720105	2920	2920	2920	2920	0
525	20230703	104100	70720105	2920	2920	2920	2920	0
526	20230703	104000	70720105	2920	2920	2920	2920	0
527	20230703	103900	70720105	2920	2920	2920	2920	0
528	20230703	103800	70720105	2920	2920	2920	2920	1
529	20230703	103700	70717185	2930	2930	2930	2930	0
530	20230703	103600	70717185	2930	2930	2930	2930	0
531	20230703	103500	70717185	2930	2930	2930	2930	0
532	20230703	103400	70717185	2930	2930	2930	2930	1
533	20230703	103300	70714255	2915	2915	2915	2915	0
534	20230703	103200	70714255	2915	2915	2915	2915	0
535	20230703	103100	70714255	2915	2915	2915	2915	2
536	20230703	103000	70708425	2920	2920	2920	2920	0
537	20230703	102900	70708425	2920	2920	2920	2920	0
538	20230703	102800	70708425	2920	2920	2920	2920	0
539	20230703	102700	70708425	2920	2920	2920	2920	200
540	20230703	102600	70124425	2920	2920	2920	2920	168
541	20230703	102500	69633865	2925	2925	2925	2925	0
542	20230703	102400	69633865	2925	2925	2925	2925	0
543	20230703	102300	69633865	2925	2925	2925	2925	0
544	20230703	102200	69633865	2925	2925	2925	2925	1000
545	20230703	102100	66708865	2925	2920	2925	2920	6000
546	20230703	102000	49169800	2920	2920	2920	2920	0
547	20230703	101900	49169800	2920	2920	2920	2920	0
548	20230703	101800	49169800	2920	2920	2920	2920	0
549	20230703	101700	49169800	2920	2920	2920	2920	0
550	20230703	101600	49169800	2920	2920	2920	2920	0
551	20230703	101500	49169800	2920	2920	2920	2920	0
552	20230703	101400	49169800	2920	2920	2920	2920	0
553	20230703	101300	49169800	2920	2920	2920	2920	0
554	20230703	101200	49169800	2920	2920	2920	2920	0
555	20230703	101100	49169800	2920	2920	2920	2920	0
556	20230703	101000	49169800	2920	2920	2920	2920	0
557	20230703	100900	49169800	2920	2920	2920	2920	0
558	20230703	100800	49169800	2920	2920	2920	2920	0
559	20230703	100700	49169800	2920	2920	2920	2920	14
560	20230703	100600	49128920	2925	2925	2925	2925	0
561	20230703	100500	49128920	2925	2925	2925	2925	0
562	20230703	100400	49128920	2925	2925	2925	2925	0
563	20230703	100300	49128920	2925	2925	2925	2925	0
564	20230703	100200	49128920	2925	2925	2925	2925	0
565	20230703	100100	49128920	2925	2925	2925	2925	0
566	20230703	100000	49128920	2925	2925	2925	2925	0
567	20230703	095900	49128920	2925	2925	2925	2925	0
568	20230703	095800	49128920	2925	2925	2925	2925	310
569	20230703	095700	48222170	2920	2920	2920	2920	0
570	20230703	095600	48222170	2920	2920	2920	2920	173
571	20230703	095500	47717010	2925	2925	2925	2925	0
572	20230703	095400	47717010	2925	2925	2925	2925	0
573	20230703	095300	47717010	2925	2925	2925	2925	1809
574	20230703	095200	42425685	2920	2920	2920	2920	0
575	20230703	095100	42425685	2920	2920	2920	2920	162
576	20230703	095000	41952645	2925	2925	2925	2925	0
577	20230703	094900	41952645	2925	2925	2925	2925	0
578	20230703	094800	41952645	2925	2925	2925	2925	150
579	20230703	094700	41513895	2925	2925	2925	2925	3
580	20230703	094600	41505120	2925	2925	2925	2925	0
581	20230703	094500	41505120	2925	2925	2925	2925	1
582	20230703	094400	41502195	2920	2920	2920	2920	0
583	20230703	094300	41502195	2920	2920	2920	2920	1
584	20230703	094200	41499275	2920	2920	2920	2920	0
585	20230703	094100	41499275	2920	2920	2920	2920	0
586	20230703	094000	41499275	2920	2920	2920	2920	0
587	20230703	093900	41499275	2920	2920	2920	2920	0
588	20230703	093800	41499275	2920	2920	2920	2920	0
589	20230703	093700	41499275	2920	2920	2920	2920	20
590	20230703	093600	41440875	2920	2920	2920	2920	1
591	20230703	093500	41437955	2920	2920	2920	2920	150
592	20230703	093400	40999955	2920	2920	2920	2920	0
593	20230703	093300	40999955	2920	2920	2920	2920	0
594	20230703	093200	40999955	2920	2920	2920	2920	0
595	20230703	093100	40999955	2920	2925	2925	2920	426
596	20230703	093000	39754035	2920	2920	2920	2920	0
597	20230703	092900	39754035	2920	2920	2920	2920	0
598	20230703	092800	39754035	2920	2920	2920	2920	4
599	20230703	092700	39742355	2920	2920	2920	2920	248
600	20230703	092600	39018195	2915	2915	2915	2915	0
601	20230703	092500	39018195	2915	2915	2915	2915	100
602	20230703	092400	38726695	2920	2915	2920	2915	479
603	20230703	092300	37330100	2915	2915	2915	2915	0
604	20230703	092200	37330100	2915	2915	2915	2915	0
605	20230703	092100	37330100	2915	2915	2915	2915	193
606	20230703	092000	36767505	2900	2900	2900	2900	1200
607	20230703	091900	33287505	2895	2905	2905	2895	737
608	20230703	091800	31153160	2910	2910	2910	2910	0
609	20230703	091700	31153160	2910	2910	2910	2910	0
610	20230703	091600	31153160	2910	2910	2910	2910	0
611	20230703	091500	31153160	2910	2910	2910	2910	109
612	20230703	091400	30835970	2910	2910	2910	2910	0
613	20230703	091300	30835970	2910	2910	2910	2910	0
614	20230703	091200	30835970	2910	2910	2910	2910	0
615	20230703	091100	30835970	2910	2910	2910	2910	210
616	20230703	091000	30224870	2905	2905	2905	2905	219
617	20230703	090900	29588675	2905	2905	2905	2905	124
618	20230703	090800	29228455	2880	2900	2900	2880	716
619	20230703	090700	27162320	2910	2910	2910	2910	1
620	20230703	090600	27159410	2910	2900	2910	2900	469
621	20230703	090500	25795655	2910	2910	2915	2910	3792
622	20230703	090400	14754205	2910	2910	2910	2910	510
623	20230703	090300	13270105	2910	2910	2910	2910	82
624	20230703	090200	13031485	2910	2895	2915	2895	3048
625	20230703	090100	4205850	2895	2890	2895	2890	121
626	20230703	090000	3856140	2895	2895	2895	2895	1332