KissMeData/168330/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	200100	22536520	2470	2470	2470	2470	195
3	20230703	200000	22536520	2470	2470	2470	2470	0
4	20230703	195900	22536520	2470	2470	2470	2470	0
5	20230703	195800	22536520	2470	2470	2470	2470	0
6	20230703	195700	22536520	2470	2470	2470	2470	0
7	20230703	195600	22536520	2470	2470	2470	2470	0
8	20230703	195500	22536520	2470	2470	2470	2470	0
9	20230703	195400	22536520	2470	2470	2470	2470	0
10	20230703	195300	22536520	2470	2470	2470	2470	0
11	20230703	195200	22536520	2470	2470	2470	2470	0
12	20230703	195100	22536520	2470	2470	2470	2470	0
13	20230703	195000	22536520	2470	2470	2470	2470	0
14	20230703	194900	22536520	2470	2470	2470	2470	0
15	20230703	194800	22536520	2470	2470	2470	2470	0
16	20230703	194700	22536520	2470	2470	2470	2470	0
17	20230703	194600	22536520	2470	2470	2470	2470	0
18	20230703	194500	22536520	2470	2470	2470	2470	0
19	20230703	194400	22536520	2470	2470	2470	2470	0
20	20230703	194300	22536520	2470	2470	2470	2470	0
21	20230703	194200	22536520	2470	2470	2470	2470	0
22	20230703	194100	22536520	2470	2470	2470	2470	0
23	20230703	194000	22536520	2470	2470	2470	2470	0
24	20230703	193900	22536520	2470	2470	2470	2470	0
25	20230703	193800	22536520	2470	2470	2470	2470	0
26	20230703	193700	22536520	2470	2470	2470	2470	0
27	20230703	193600	22536520	2470	2470	2470	2470	0
28	20230703	193500	22536520	2470	2470	2470	2470	0
29	20230703	193400	22536520	2470	2470	2470	2470	0
30	20230703	193300	22536520	2470	2470	2470	2470	0
31	20230703	193200	22536520	2470	2470	2470	2470	0
32	20230703	193100	22536520	2470	2470	2470	2470	195
33	20230703	193000	22536520	2470	2470	2470	2470	0
34	20230703	192900	22536520	2470	2470	2470	2470	0
35	20230703	192800	22536520	2470	2470	2470	2470	0
36	20230703	192700	22536520	2470	2470	2470	2470	0
37	20230703	192600	22536520	2470	2470	2470	2470	0
38	20230703	192500	22536520	2470	2470	2470	2470	0
39	20230703	192400	22536520	2470	2470	2470	2470	0
40	20230703	192300	22536520	2470	2470	2470	2470	0
41	20230703	192200	22536520	2470	2470	2470	2470	0
42	20230703	192100	22536520	2470	2470	2470	2470	0
43	20230703	192000	22536520	2470	2470	2470	2470	0
44	20230703	191900	22536520	2470	2470	2470	2470	0
45	20230703	191800	22536520	2470	2470	2470	2470	0
46	20230703	191700	22536520	2470	2470	2470	2470	0
47	20230703	191600	22536520	2470	2470	2470	2470	0
48	20230703	191500	22536520	2470	2470	2470	2470	0
49	20230703	191400	22536520	2470	2470	2470	2470	0
50	20230703	191300	22536520	2470	2470	2470	2470	0
51	20230703	191200	22536520	2470	2470	2470	2470	0
52	20230703	191100	22536520	2470	2470	2470	2470	0
53	20230703	191000	22536520	2470	2470	2470	2470	0
54	20230703	190900	22536520	2470	2470	2470	2470	0
55	20230703	190800	22536520	2470	2470	2470	2470	0
56	20230703	190700	22536520	2470	2470	2470	2470	0
57	20230703	190600	22536520	2470	2470	2470	2470	0
58	20230703	190500	22536520	2470	2470	2470	2470	0
59	20230703	190400	22536520	2470	2470	2470	2470	0
60	20230703	190300	22536520	2470	2470	2470	2470	0
61	20230703	190200	22536520	2470	2470	2470	2470	0
62	20230703	190100	22536520	2470	2470	2470	2470	195
63	20230703	190000	22536520	2470	2470	2470	2470	0
64	20230703	185900	22536520	2470	2470	2470	2470	0
65	20230703	185800	22536520	2470	2470	2470	2470	0
66	20230703	185700	22536520	2470	2470	2470	2470	0
67	20230703	185600	22536520	2470	2470	2470	2470	0
68	20230703	185500	22536520	2470	2470	2470	2470	0
69	20230703	185400	22536520	2470	2470	2470	2470	0
70	20230703	185300	22536520	2470	2470	2470	2470	0
71	20230703	185200	22536520	2470	2470	2470	2470	0
72	20230703	185100	22536520	2470	2470	2470	2470	0
73	20230703	185000	22536520	2470	2470	2470	2470	0
74	20230703	184900	22536520	2470	2470	2470	2470	0
75	20230703	184800	22536520	2470	2470	2470	2470	0
76	20230703	184700	22536520	2470	2470	2470	2470	0
77	20230703	184600	22536520	2470	2470	2470	2470	0
78	20230703	184500	22536520	2470	2470	2470	2470	0
79	20230703	184400	22536520	2470	2470	2470	2470	0
80	20230703	184300	22536520	2470	2470	2470	2470	0
81	20230703	184200	22536520	2470	2470	2470	2470	0
82	20230703	184100	22536520	2470	2470	2470	2470	0
83	20230703	184000	22536520	2470	2470	2470	2470	0
84	20230703	183900	22536520	2470	2470	2470	2470	0
85	20230703	183800	22536520	2470	2470	2470	2470	0
86	20230703	183700	22536520	2470	2470	2470	2470	0
87	20230703	183600	22536520	2470	2470	2470	2470	0
88	20230703	183500	22536520	2470	2470	2470	2470	0
89	20230703	183400	22536520	2470	2470	2470	2470	0
90	20230703	183300	22536520	2470	2470	2470	2470	0
91	20230703	183200	22536520	2470	2470	2470	2470	0
92	20230703	183100	22536520	2470	2470	2470	2470	195
93	20230703	183000	22536520	2470	2470	2470	2470	0
94	20230703	182900	22536520	2470	2470	2470	2470	0
95	20230703	182800	22536520	2470	2470	2470	2470	0
96	20230703	182700	22536520	2470	2470	2470	2470	0
97	20230703	182600	22536520	2470	2470	2470	2470	0
98	20230703	182500	22536520	2470	2470	2470	2470	0
99	20230703	182400	22536520	2470	2470	2470	2470	0
100	20230703	182300	22536520	2470	2470	2470	2470	0
101	20230703	182200	22536520	2470	2470	2470	2470	0
102	20230703	182100	22536520	2470	2470	2470	2470	0
103	20230703	182000	22536520	2470	2470	2470	2470	0
104	20230703	181900	22536520	2470	2470	2470	2470	0
105	20230703	181800	22536520	2470	2470	2470	2470	0
106	20230703	181700	22536520	2470	2470	2470	2470	0
107	20230703	181600	22536520	2470	2470	2470	2470	0
108	20230703	181500	22536520	2470	2470	2470	2470	0
109	20230703	181400	22536520	2470	2470	2470	2470	0
110	20230703	181300	22536520	2470	2470	2470	2470	0
111	20230703	181200	22536520	2470	2470	2470	2470	0
112	20230703	181100	22536520	2470	2470	2470	2470	0
113	20230703	181000	22536520	2470	2470	2470	2470	0
114	20230703	180900	22536520	2470	2470	2470	2470	0
115	20230703	180800	22536520	2470	2470	2470	2470	0
116	20230703	180700	22536520	2470	2470	2470	2470	0
117	20230703	180600	22536520	2470	2470	2470	2470	0
118	20230703	180500	22536520	2470	2470	2470	2470	0
119	20230703	180400	22536520	2470	2470	2470	2470	0
120	20230703	180300	22536520	2470	2470	2470	2470	0
121	20230703	180200	22536520	2470	2470	2470	2470	0
122	20230703	180100	22536520	2470	2470	2470	2470	195
123	20230703	180000	22536520	2470	2470	2470	2470	0
124	20230703	175900	22536520	2470	2470	2470	2470	0
125	20230703	175800	22536520	2470	2470	2470	2470	0
126	20230703	175700	22536520	2470	2470	2470	2470	0
127	20230703	175600	22536520	2470	2470	2470	2470	0
128	20230703	175500	22536520	2470	2470	2470	2470	0
129	20230703	175400	22536520	2470	2470	2470	2470	0
130	20230703	175300	22536520	2470	2470	2470	2470	0
131	20230703	175200	22536520	2470	2470	2470	2470	0
132	20230703	175100	22536520	2470	2470	2470	2470	0
133	20230703	175000	22536520	2470	2470	2470	2470	0
134	20230703	174900	22536520	2470	2470	2470	2470	0
135	20230703	174800	22536520	2470	2470	2470	2470	0
136	20230703	174700	22536520	2470	2470	2470	2470	0
137	20230703	174600	22536520	2470	2470	2470	2470	0
138	20230703	174500	22536520	2470	2470	2470	2470	0
139	20230703	174400	22536520	2470	2470	2470	2470	0
140	20230703	174300	22536520	2470	2470	2470	2470	0
141	20230703	174200	22536520	2470	2470	2470	2470	0
142	20230703	174100	22536520	2470	2470	2470	2470	0
143	20230703	174000	22536520	2470	2470	2470	2470	0
144	20230703	173900	22536520	2470	2470	2470	2470	0
145	20230703	173800	22536520	2470	2470	2470	2470	0
146	20230703	173700	22536520	2470	2470	2470	2470	0
147	20230703	173600	22536520	2470	2470	2470	2470	0
148	20230703	173500	22536520	2470	2470	2470	2470	0
149	20230703	173400	22536520	2470	2470	2470	2470	0
150	20230703	173300	22536520	2470	2470	2470	2470	0
151	20230703	173200	22536520	2470	2470	2470	2470	0
152	20230703	173100	22536520	2470	2470	2470	2470	195
153	20230703	173000	22536520	2470	2470	2470	2470	0
154	20230703	172900	22536520	2470	2470	2470	2470	0
155	20230703	172800	22536520	2470	2470	2470	2470	0
156	20230703	172700	22536520	2470	2470	2470	2470	0
157	20230703	172600	22536520	2470	2470	2470	2470	0
158	20230703	172500	22536520	2470	2470	2470	2470	0
159	20230703	172400	22536520	2470	2470	2470	2470	0
160	20230703	172300	22536520	2470	2470	2470	2470	0
161	20230703	172200	22536520	2470	2470	2470	2470	0
162	20230703	172100	22536520	2470	2470	2470	2470	0
163	20230703	172000	22536520	2470	2470	2470	2470	0
164	20230703	171900	22536520	2470	2470	2470	2470	0
165	20230703	171800	22536520	2470	2470	2470	2470	0
166	20230703	171700	22536520	2470	2470	2470	2470	0
167	20230703	171600	22536520	2470	2470	2470	2470	0
168	20230703	171500	22536520	2470	2470	2470	2470	0
169	20230703	171400	22536520	2470	2470	2470	2470	0
170	20230703	171300	22536520	2470	2470	2470	2470	0
171	20230703	171200	22536520	2470	2470	2470	2470	0
172	20230703	171100	22536520	2470	2470	2470	2470	0
173	20230703	171000	22536520	2470	2470	2470	2470	0
174	20230703	170900	22536520	2470	2470	2470	2470	0
175	20230703	170800	22536520	2470	2470	2470	2470	0
176	20230703	170700	22536520	2470	2470	2470	2470	0
177	20230703	170600	22536520	2470	2470	2470	2470	0
178	20230703	170500	22536520	2470	2470	2470	2470	0
179	20230703	170400	22536520	2470	2470	2470	2470	0
180	20230703	170300	22536520	2470	2470	2470	2470	0
181	20230703	170200	22536520	2470	2470	2470	2470	0
182	20230703	170100	22536520	2470	2470	2470	2470	195
183	20230703	170000	22536520	2470	2470	2470	2470	0
184	20230703	165900	22536520	2470	2470	2470	2470	0
185	20230703	165800	22536520	2470	2470	2470	2470	0
186	20230703	165700	22536520	2470	2470	2470	2470	0
187	20230703	165600	22536520	2470	2470	2470	2470	0
188	20230703	165500	22536520	2470	2470	2470	2470	0
189	20230703	165400	22536520	2470	2470	2470	2470	0
190	20230703	165300	22536520	2470	2470	2470	2470	0
191	20230703	165200	22536520	2470	2470	2470	2470	0
192	20230703	165100	22536520	2470	2470	2470	2470	0
193	20230703	165000	22536520	2470	2470	2470	2470	0
194	20230703	164900	22536520	2470	2470	2470	2470	0
195	20230703	164800	22536520	2470	2470	2470	2470	0
196	20230703	164700	22536520	2470	2470	2470	2470	0
197	20230703	164600	22536520	2470	2470	2470	2470	0
198	20230703	164500	22536520	2470	2470	2470	2470	0
199	20230703	164400	22536520	2470	2470	2470	2470	0
200	20230703	164300	22536520	2470	2470	2470	2470	0
201	20230703	164200	22536520	2470	2470	2470	2470	0
202	20230703	164100	22536520	2470	2470	2470	2470	0
203	20230703	164000	22536520	2470	2470	2470	2470	0
204	20230703	163900	22536520	2470	2470	2470	2470	0
205	20230703	163800	22536520	2470	2470	2470	2470	0
206	20230703	163700	22536520	2470	2470	2470	2470	0
207	20230703	163600	22536520	2470	2470	2470	2470	0
208	20230703	163500	22536520	2470	2470	2470	2470	0
209	20230703	163400	22536520	2470	2470	2470	2470	0
210	20230703	163300	22536520	2470	2470	2470	2470	0
211	20230703	163200	22536520	2470	2470	2470	2470	0
212	20230703	163100	22536520	2470	2470	2470	2470	195
213	20230703	163000	22536520	2470	2470	2470	2470	0
214	20230703	162900	22536520	2470	2470	2470	2470	0
215	20230703	162800	22536520	2470	2470	2470	2470	0
216	20230703	162700	22536520	2470	2470	2470	2470	0
217	20230703	162600	22536520	2470	2470	2470	2470	0
218	20230703	162500	22536520	2470	2470	2470	2470	0
219	20230703	162400	22536520	2470	2470	2470	2470	0
220	20230703	162300	22536520	2470	2470	2470	2470	0
221	20230703	162200	22536520	2470	2470	2470	2470	0
222	20230703	162100	22536520	2470	2470	2470	2470	0
223	20230703	162000	22536520	2470	2470	2470	2470	0
224	20230703	161900	22536520	2470	2470	2470	2470	0
225	20230703	161800	22536520	2470	2470	2470	2470	0
226	20230703	161700	22536520	2470	2470	2470	2470	0
227	20230703	161600	22536520	2470	2470	2470	2470	0
228	20230703	161500	22536520	2470	2470	2470	2470	0
229	20230703	161400	22536520	2470	2470	2470	2470	0
230	20230703	161300	22536520	2470	2470	2470	2470	0
231	20230703	161200	22536520	2470	2470	2470	2470	0
232	20230703	161100	22536520	2470	2470	2470	2470	0
233	20230703	161000	22536520	2470	2470	2470	2470	0
234	20230703	160900	22536520	2470	2470	2470	2470	0
235	20230703	160800	22536520	2470	2470	2470	2470	0
236	20230703	160700	22536520	2470	2470	2470	2470	0
237	20230703	160600	22536520	2470	2470	2470	2470	0
238	20230703	160500	22536520	2470	2470	2470	2470	0
239	20230703	160400	22536520	2470	2470	2470	2470	0
240	20230703	160300	22536520	2470	2470	2470	2470	0
241	20230703	160200	22536520	2470	2470	2470	2470	0
242	20230703	160100	22536520	2470	2470	2470	2470	195
243	20230703	160000	22536520	2470	2470	2470	2470	0
244	20230703	155900	22536520	2470	2470	2470	2470	0
245	20230703	155800	22536520	2470	2470	2470	2470	0
246	20230703	155700	22536520	2470	2470	2470	2470	0
247	20230703	155600	22536520	2470	2470	2470	2470	0
248	20230703	155500	22536520	2470	2470	2470	2470	0
249	20230703	155400	22536520	2470	2470	2470	2470	0
250	20230703	155300	22536520	2470	2470	2470	2470	0
251	20230703	155200	22536520	2470	2470	2470	2470	0
252	20230703	155100	22536520	2470	2470	2470	2470	0
253	20230703	155000	22536520	2470	2470	2470	2470	0
254	20230703	154900	22536520	2470	2470	2470	2470	0
255	20230703	154800	22536520	2470	2470	2470	2470	0
256	20230703	154700	22536520	2470	2470	2470	2470	0
257	20230703	154600	22536520	2470	2470	2470	2470	0
258	20230703	154500	22536520	2470	2470	2470	2470	0
259	20230703	154400	22536520	2470	2470	2470	2470	0
260	20230703	154300	22536520	2470	2470	2470	2470	0
261	20230703	154200	22536520	2470	2470	2470	2470	0
262	20230703	154100	22536520	2470	2470	2470	2470	0
263	20230703	154000	22536520	2470	2470	2470	2470	0
264	20230703	153900	22536520	2470	2470	2470	2470	0
265	20230703	153800	22536520	2470	2470	2470	2470	0
266	20230703	153700	22536520	2470	2470	2470	2470	0
267	20230703	153600	22536520	2470	2470	2470	2470	0
268	20230703	153500	22536520	2470	2470	2470	2470	0
269	20230703	153400	22536520	2470	2470	2470	2470	0
270	20230703	153300	22536520	2470	2470	2470	2470	0
271	20230703	153200	22536520	2470	2470	2470	2470	0
272	20230703	153100	22536520	2470	2470	2470	2470	195
273	20230703	153000	22536520	2470	2470	2470	2470	195
274	20230703	152900	22054870	2470	2470	2470	2470	0
275	20230703	152800	22054870	2470	2470	2470	2470	0
276	20230703	152700	22054870	2470	2470	2470	2470	0
277	20230703	152600	22054870	2470	2470	2470	2470	0
278	20230703	152500	22054870	2470	2470	2470	2470	0
279	20230703	152400	22054870	2470	2470	2470	2470	0
280	20230703	152300	22054870	2470	2470	2470	2470	0
281	20230703	152200	22054870	2470	2470	2470	2470	0
282	20230703	152100	22054870	2470	2470	2470	2470	0
283	20230703	152000	22054870	2470	2470	2470	2470	0
284	20230703	151900	22054870	2470	2470	2470	2470	0
285	20230703	151800	22054870	2470	2470	2470	2470	7
286	20230703	151700	22037580	2460	2460	2460	2460	200
287	20230703	151600	21545580	2470	2470	2470	2470	0
288	20230703	151500	21545580	2470	2470	2470	2470	11
289	20230703	151400	21518410	2460	2460	2460	2460	0
290	20230703	151300	21518410	2460	2465	2465	2460	299
291	20230703	151200	20782800	2470	2470	2470	2470	1
292	20230703	151100	20780330	2470	2470	2470	2470	0
293	20230703	151000	20780330	2470	2470	2470	2470	0
294	20230703	150900	20780330	2470	2470	2470	2470	0
295	20230703	150800	20780330	2470	2470	2470	2470	0
296	20230703	150700	20780330	2470	2470	2470	2470	0
297	20230703	150600	20780330	2470	2470	2470	2470	0
298	20230703	150500	20780330	2470	2470	2470	2470	0
299	20230703	150400	20780330	2470	2470	2470	2470	0
300	20230703	150300	20780330	2470	2470	2470	2470	0
301	20230703	150200	20780330	2470	2470	2470	2470	3
302	20230703	150100	20772920	2475	2475	2475	2475	0
303	20230703	150000	20772920	2475	2475	2475	2475	63
304	20230703	145900	20616995	2475	2475	2475	2475	1
305	20230703	145800	20614520	2465	2465	2465	2465	1
306	20230703	145700	20612055	2480	2480	2480	2480	200
307	20230703	145600	20116055	2480	2480	2480	2480	0
308	20230703	145500	20116055	2480	2480	2480	2480	0
309	20230703	145400	20116055	2480	2480	2480	2480	0
310	20230703	145300	20116055	2480	2480	2480	2480	0
311	20230703	145200	20116055	2480	2480	2480	2480	0
312	20230703	145100	20116055	2480	2480	2480	2480	1
313	20230703	145000	20113575	2465	2465	2465	2465	0
314	20230703	144900	20113575	2465	2465	2465	2465	0
315	20230703	144800	20113575	2465	2465	2465	2465	1
316	20230703	144700	20111110	2465	2465	2465	2465	0
317	20230703	144600	20111110	2465	2465	2465	2465	0
318	20230703	144500	20111110	2465	2465	2465	2465	0
319	20230703	144400	20111110	2465	2465	2465	2465	0
320	20230703	144300	20111110	2465	2465	2465	2465	0
321	20230703	144200	20111110	2465	2465	2465	2465	0
322	20230703	144100	20111110	2465	2465	2465	2465	0
323	20230703	144000	20111110	2465	2465	2465	2465	0
324	20230703	143900	20111110	2465	2465	2465	2465	0
325	20230703	143800	20111110	2465	2465	2465	2465	1
326	20230703	143700	20108645	2480	2480	2480	2480	0
327	20230703	143600	20108645	2480	2480	2480	2480	0
328	20230703	143500	20108645	2480	2480	2480	2480	0
329	20230703	143400	20108645	2480	2480	2480	2480	0
330	20230703	143300	20108645	2480	2480	2480	2480	0
331	20230703	143200	20108645	2480	2480	2480	2480	0
332	20230703	143100	20108645	2480	2480	2480	2480	3
333	20230703	143000	20101205	2480	2480	2480	2480	0
334	20230703	142900	20101205	2480	2480	2480	2480	0
335	20230703	142800	20101205	2480	2480	2480	2480	0
336	20230703	142700	20101205	2480	2480	2480	2480	0
337	20230703	142600	20101205	2480	2480	2480	2480	0
338	20230703	142500	20101205	2480	2480	2480	2480	0
339	20230703	142400	20101205	2480	2480	2480	2480	0
340	20230703	142300	20101205	2480	2480	2480	2480	0
341	20230703	142200	20101205	2480	2480	2480	2480	0
342	20230703	142100	20101205	2480	2480	2480	2480	0
343	20230703	142000	20101205	2480	2475	2480	2475	10
344	20230703	141900	20076410	2480	2480	2480	2480	0
345	20230703	141800	20076410	2480	2480	2480	2480	0
346	20230703	141700	20076410	2480	2480	2480	2480	0
347	20230703	141600	20076410	2480	2480	2480	2480	10
348	20230703	141500	20051610	2480	2480	2480	2475	12
349	20230703	141400	20021855	2480	2475	2480	2475	10
350	20230703	141300	19997085	2475	2470	2475	2470	10
351	20230703	141200	19972360	2475	2465	2475	2465	100
352	20230703	141100	19725840	2465	2465	2465	2465	30
353	20230703	141000	19651890	2465	2465	2465	2465	10
354	20230703	140900	19627240	2465	2465	2465	2465	1
355	20230703	140800	19624775	2465	2465	2465	2465	0
356	20230703	140700	19624775	2465	2465	2465	2465	0
357	20230703	140600	19624775	2465	2465	2465	2465	0
358	20230703	140500	19624775	2465	2465	2465	2465	0
359	20230703	140400	19624775	2465	2465	2465	2465	13
360	20230703	140300	19592730	2475	2475	2475	2475	0
361	20230703	140200	19592730	2475	2475	2475	2475	0
362	20230703	140100	19592730	2475	2475	2475	2475	0
363	20230703	140000	19592730	2475	2475	2475	2475	0
364	20230703	135900	19592730	2475	2475	2475	2475	0
365	20230703	135800	19592730	2475	2475	2475	2475	0
366	20230703	135700	19592730	2475	2475	2475	2475	0
367	20230703	135600	19592730	2475	2470	2475	2470	16
368	20230703	135500	19553165	2470	2470	2470	2470	1
369	20230703	135400	19550695	2475	2475	2475	2475	0
370	20230703	135300	19550695	2475	2475	2475	2475	0
371	20230703	135200	19550695	2475	2475	2475	2475	0
372	20230703	135100	19550695	2475	2475	2475	2475	0
373	20230703	135000	19550695	2475	2475	2475	2475	0
374	20230703	134900	19550695	2475	2475	2475	2475	0
375	20230703	134800	19550695	2475	2475	2475	2475	0
376	20230703	134700	19550695	2475	2475	2475	2475	0
377	20230703	134600	19550695	2475	2475	2475	2475	0
378	20230703	134500	19550695	2475	2475	2475	2475	0
379	20230703	134400	19550695	2475	2475	2475	2475	0
380	20230703	134300	19550695	2475	2470	2475	2470	100
381	20230703	134200	19303635	2470	2470	2470	2470	100
382	20230703	134100	19056635	2465	2465	2465	2465	0
383	20230703	134000	19056635	2465	2465	2465	2465	0
384	20230703	133900	19056635	2465	2465	2465	2465	0
385	20230703	133800	19056635	2465	2465	2465	2465	0
386	20230703	133700	19056635	2465	2465	2465	2465	0
387	20230703	133600	19056635	2465	2465	2465	2465	0
388	20230703	133500	19056635	2465	2465	2465	2465	11
389	20230703	133400	19029520	2465	2465	2465	2465	0
390	20230703	133300	19029520	2465	2465	2465	2465	0
391	20230703	133200	19029520	2465	2465	2465	2465	0
392	20230703	133100	19029520	2465	2465	2465	2465	0
393	20230703	133000	19029520	2465	2465	2465	2465	0
394	20230703	132900	19029520	2465	2465	2465	2465	0
395	20230703	132800	19029520	2465	2465	2465	2465	0
396	20230703	132700	19029520	2465	2465	2465	2465	0
397	20230703	132600	19029520	2465	2465	2465	2465	0
398	20230703	132500	19029520	2465	2465	2465	2465	0
399	20230703	132400	19029520	2465	2465	2465	2465	0
400	20230703	132300	19029520	2465	2465	2465	2465	50
401	20230703	132200	18906270	2465	2465	2465	2465	0
402	20230703	132100	18906270	2465	2465	2465	2465	100
403	20230703	132000	18659770	2460	2460	2460	2460	1
404	20230703	131900	18657310	2460	2460	2460	2460	0
405	20230703	131800	18657310	2460	2460	2460	2460	0
406	20230703	131700	18657310	2460	2460	2460	2460	0
407	20230703	131600	18657310	2460	2460	2460	2460	14
408	20230703	131500	18622870	2460	2460	2460	2460	0
409	20230703	131400	18622870	2460	2460	2460	2460	0
410	20230703	131300	18622870	2460	2460	2460	2460	0
411	20230703	131200	18622870	2460	2460	2460	2460	0
412	20230703	131100	18622870	2460	2460	2460	2460	0
413	20230703	131000	18622870	2460	2465	2465	2460	2000
414	20230703	130900	13699325	2470	2470	2470	2470	0
415	20230703	130800	13699325	2470	2470	2470	2470	0
416	20230703	130700	13699325	2470	2470	2470	2470	0
417	20230703	130600	13699325	2470	2470	2470	2470	2
418	20230703	130500	13694385	2465	2465	2465	2465	0
419	20230703	130400	13694385	2465	2465	2465	2465	50
420	20230703	130300	13571135	2470	2470	2470	2470	0
421	20230703	130200	13571135	2470	2470	2470	2470	0
422	20230703	130100	13571135	2470	2470	2470	2470	0
423	20230703	130000	13571135	2470	2470	2470	2470	0
424	20230703	125900	13571135	2470	2470	2470	2470	0
425	20230703	125800	13571135	2470	2470	2470	2470	0
426	20230703	125700	13571135	2470	2470	2470	2470	0
427	20230703	125600	13571135	2470	2470	2470	2470	0
428	20230703	125500	13571135	2470	2470	2470	2470	0
429	20230703	125400	13571135	2470	2470	2470	2470	0
430	20230703	125300	13571135	2470	2470	2470	2470	0
431	20230703	125200	13571135	2470	2470	2470	2470	1
432	20230703	125100	13568665	2465	2465	2465	2465	0
433	20230703	125000	13568665	2465	2465	2465	2465	0
434	20230703	124900	13568665	2465	2465	2465	2465	0
435	20230703	124800	13568665	2465	2465	2465	2465	0
436	20230703	124700	13568665	2465	2465	2465	2465	0
437	20230703	124600	13568665	2465	2465	2465	2465	103
438	20230703	124500	13314770	2465	2465	2465	2465	0
439	20230703	124400	13314770	2465	2465	2465	2465	0
440	20230703	124300	13314770	2465	2465	2465	2465	0
441	20230703	124200	13314770	2465	2465	2465	2465	4
442	20230703	124100	13304910	2470	2470	2470	2470	10
443	20230703	124000	13280210	2470	2470	2470	2470	100
444	20230703	123900	13033210	2470	2470	2470	2470	0
445	20230703	123800	13033210	2470	2470	2470	2470	0
446	20230703	123700	13033210	2470	2470	2470	2470	0
447	20230703	123600	13033210	2470	2470	2470	2470	0
448	20230703	123500	13033210	2470	2470	2470	2470	0
449	20230703	123400	13033210	2470	2470	2470	2470	0
450	20230703	123300	13033210	2470	2470	2470	2470	0
451	20230703	123200	13033210	2470	2470	2470	2470	0
452	20230703	123100	13033210	2470	2470	2470	2470	0
453	20230703	123000	13033210	2470	2470	2470	2470	50
454	20230703	122900	12909710	2465	2465	2465	2465	0
455	20230703	122800	12909710	2465	2465	2465	2465	0
456	20230703	122700	12909710	2465	2465	2465	2465	0
457	20230703	122600	12909710	2465	2465	2465	2465	0
458	20230703	122500	12909710	2465	2465	2465	2465	0
459	20230703	122400	12909710	2465	2465	2465	2465	0
460	20230703	122300	12909710	2465	2465	2465	2465	0
461	20230703	122200	12909710	2465	2465	2465	2465	328
462	20230703	122100	12101190	2465	2465	2465	2465	0
463	20230703	122000	12101190	2465	2465	2465	2465	0
464	20230703	121900	12101190	2465	2465	2465	2465	200
465	20230703	121800	11608190	2465	2465	2465	2465	0
466	20230703	121700	11608190	2465	2465	2465	2465	0
467	20230703	121600	11608190	2465	2465	2465	2465	0
468	20230703	121500	11608190	2465	2465	2465	2465	10
469	20230703	121400	11583540	2465	2465	2465	2465	0
470	20230703	121300	11583540	2465	2465	2465	2465	0
471	20230703	121200	11583540	2465	2465	2465	2465	0
472	20230703	121100	11583540	2465	2465	2465	2465	500
473	20230703	121000	10351040	2465	2465	2465	2465	0
474	20230703	120900	10351040	2465	2465	2465	2465	100
475	20230703	120800	10104540	2470	2470	2470	2470	0
476	20230703	120700	10104540	2470	2470	2470	2470	0
477	20230703	120600	10104540	2470	2470	2470	2470	0
478	20230703	120500	10104540	2470	2470	2470	2470	0
479	20230703	120400	10104540	2470	2470	2470	2470	0
480	20230703	120300	10104540	2470	2470	2470	2470	74
481	20230703	120200	9921760	2475	2475	2475	2475	0
482	20230703	120100	9921760	2475	2475	2475	2475	0
483	20230703	120000	9921760	2475	2475	2475	2475	0
484	20230703	115900	9921760	2475	2475	2475	2475	0
485	20230703	115800	9921760	2475	2475	2475	2475	0
486	20230703	115700	9921760	2475	2475	2475	2475	0
487	20230703	115600	9921760	2475	2475	2475	2475	0
488	20230703	115500	9921760	2475	2475	2475	2475	0
489	20230703	115400	9921760	2475	2475	2475	2475	0
490	20230703	115300	9921760	2475	2475	2475	2475	1
491	20230703	115200	9919285	2475	2475	2475	2475	0
492	20230703	115100	9919285	2475	2475	2475	2475	0
493	20230703	115000	9919285	2475	2475	2475	2475	5
494	20230703	114900	9906910	2475	2475	2475	2475	0
495	20230703	114800	9906910	2475	2475	2475	2475	0
496	20230703	114700	9906910	2475	2475	2475	2475	50
497	20230703	114600	9783160	2475	2475	2475	2475	0
498	20230703	114500	9783160	2475	2475	2475	2475	0
499	20230703	114400	9783160	2475	2475	2475	2475	6
500	20230703	114300	9768310	2475	2475	2475	2475	0
501	20230703	114200	9768310	2475	2475	2475	2475	9
502	20230703	114100	9746035	2465	2465	2465	2465	0
503	20230703	114000	9746035	2465	2465	2465	2465	0
504	20230703	113900	9746035	2465	2465	2465	2465	0
505	20230703	113800	9746035	2465	2465	2465	2465	0
506	20230703	113700	9746035	2465	2465	2465	2465	0
507	20230703	113600	9746035	2465	2465	2465	2465	0
508	20230703	113500	9746035	2465	2465	2465	2465	0
509	20230703	113400	9746035	2465	2465	2465	2465	0
510	20230703	113300	9746035	2465	2465	2465	2465	0
511	20230703	113200	9746035	2465	2465	2465	2465	0
512	20230703	113100	9746035	2465	2465	2465	2465	0
513	20230703	113000	9746035	2465	2465	2465	2465	0
514	20230703	112900	9746035	2465	2465	2465	2465	0
515	20230703	112800	9746035	2465	2465	2465	2465	0
516	20230703	112700	9746035	2465	2465	2465	2465	0
517	20230703	112600	9746035	2465	2465	2465	2465	0
518	20230703	112500	9746035	2465	2465	2465	2465	0
519	20230703	112400	9746035	2465	2465	2465	2465	0
520	20230703	112300	9746035	2465	2465	2465	2465	1
521	20230703	112200	9743570	2465	2465	2465	2465	0
522	20230703	112100	9743570	2465	2465	2465	2465	0
523	20230703	112000	9743570	2465	2465	2465	2465	0
524	20230703	111900	9743570	2465	2465	2465	2465	0
525	20230703	111800	9743570	2465	2465	2465	2465	0
526	20230703	111700	9743570	2465	2465	2465	2465	1
527	20230703	111600	9741105	2470	2470	2470	2470	30
528	20230703	111500	9667005	2470	2470	2470	2470	0
529	20230703	111400	9667005	2470	2470	2470	2470	20
530	20230703	111300	9617605	2465	2465	2465	2465	0
531	20230703	111200	9617605	2465	2465	2465	2465	0
532	20230703	111100	9617605	2465	2465	2465	2465	0
533	20230703	111000	9617605	2465	2465	2465	2465	0
534	20230703	110900	9617605	2465	2465	2465	2465	0
535	20230703	110800	9617605	2465	2465	2465	2465	0
536	20230703	110700	9617605	2465	2465	2465	2465	0
537	20230703	110600	9617605	2465	2465	2465	2465	0
538	20230703	110500	9617605	2465	2465	2465	2465	0
539	20230703	110400	9617605	2465	2465	2465	2465	0
540	20230703	110300	9617605	2465	2465	2465	2465	0
541	20230703	110200	9617605	2465	2465	2465	2465	0
542	20230703	110100	9617605	2465	2465	2465	2465	0
543	20230703	110000	9617605	2465	2465	2465	2465	0
544	20230703	105900	9617605	2465	2465	2465	2465	0
545	20230703	105800	9617605	2465	2465	2465	2465	0
546	20230703	105700	9617605	2465	2465	2465	2465	12
547	20230703	105600	9588025	2475	2475	2475	2475	0
548	20230703	105500	9588025	2475	2475	2475	2475	0
549	20230703	105400	9588025	2475	2475	2475	2475	0
550	20230703	105300	9588025	2475	2475	2475	2475	0
551	20230703	105200	9588025	2475	2475	2475	2475	0
552	20230703	105100	9588025	2475	2475	2475	2475	0
553	20230703	105000	9588025	2475	2475	2475	2475	0
554	20230703	104900	9588025	2475	2475	2475	2475	0
555	20230703	104800	9588025	2475	2475	2475	2475	0
556	20230703	104700	9588025	2475	2475	2475	2475	1
557	20230703	104600	9585550	2465	2465	2465	2465	300
558	20230703	104500	8846050	2470	2470	2470	2470	0
559	20230703	104400	8846050	2470	2470	2470	2470	0
560	20230703	104300	8846050	2470	2470	2470	2470	0
561	20230703	104200	8846050	2470	2470	2470	2470	10
562	20230703	104100	8821350	2470	2470	2470	2470	10
563	20230703	104000	8796650	2470	2470	2470	2470	0
564	20230703	103900	8796650	2470	2470	2470	2470	0
565	20230703	103800	8796650	2470	2470	2470	2470	0
566	20230703	103700	8796650	2470	2470	2470	2470	0
567	20230703	103600	8796650	2470	2470	2470	2470	0
568	20230703	103500	8796650	2470	2470	2470	2470	0
569	20230703	103400	8796650	2470	2470	2470	2470	10
570	20230703	103300	8771950	2470	2470	2470	2470	0
571	20230703	103200	8771950	2470	2470	2470	2470	0
572	20230703	103100	8771950	2470	2470	2470	2470	358
573	20230703	103000	7887690	2465	2465	2465	2465	5
574	20230703	102900	7875365	2470	2470	2470	2470	0
575	20230703	102800	7875365	2470	2470	2470	2470	0
576	20230703	102700	7875365	2470	2470	2470	2470	0
577	20230703	102600	7875365	2470	2470	2470	2470	0
578	20230703	102500	7875365	2470	2470	2470	2470	0
579	20230703	102400	7875365	2470	2470	2470	2470	0
580	20230703	102300	7875365	2470	2470	2470	2470	0
581	20230703	102200	7875365	2470	2470	2470	2470	0
582	20230703	102100	7875365	2470	2470	2470	2470	0
583	20230703	102000	7875365	2470	2470	2470	2470	10
584	20230703	101900	7850665	2465	2465	2465	2465	0
585	20230703	101800	7850665	2465	2465	2465	2465	0
586	20230703	101700	7850665	2465	2465	2465	2465	0
587	20230703	101600	7850665	2465	2465	2465	2465	0
588	20230703	101500	7850665	2465	2465	2465	2465	0
589	20230703	101400	7850665	2465	2465	2465	2465	50
590	20230703	101300	7727415	2465	2465	2465	2465	0
591	20230703	101200	7727415	2465	2465	2465	2465	0
592	20230703	101100	7727415	2465	2465	2465	2465	0
593	20230703	101000	7727415	2465	2465	2465	2465	0
594	20230703	100900	7727415	2465	2465	2465	2465	0
595	20230703	100800	7727415	2465	2465	2465	2465	0
596	20230703	100700	7727415	2465	2465	2465	2465	0
597	20230703	100600	7727415	2465	2475	2475	2465	990
598	20230703	100500	5284015	2475	2475	2475	2475	0
599	20230703	100400	5284015	2475	2475	2475	2475	0
600	20230703	100300	5284015	2475	2475	2475	2475	10
601	20230703	100200	5259265	2480	2480	2480	2480	157
602	20230703	100100	4869905	2480	2480	2480	2480	0
603	20230703	100000	4869905	2480	2480	2480	2480	0
604	20230703	095900	4869905	2480	2480	2480	2480	0
605	20230703	095800	4869905	2480	2480	2480	2480	0
606	20230703	095700	4869905	2480	2485	2485	2480	164
607	20230703	095600	4463030	2490	2490	2490	2490	0
608	20230703	095500	4463030	2490	2490	2490	2490	0
609	20230703	095400	4463030	2490	2490	2490	2490	0
610	20230703	095300	4463030	2490	2490	2490	2490	11
611	20230703	095200	4435640	2490	2490	2490	2490	0
612	20230703	095100	4435640	2490	2490	2490	2490	0
613	20230703	095000	4435640	2490	2490	2490	2490	0
614	20230703	094900	4435640	2490	2490	2490	2490	0
615	20230703	094800	4435640	2490	2490	2490	2490	0
616	20230703	094700	4435640	2490	2490	2490	2490	0
617	20230703	094600	4435640	2490	2490	2490	2490	500
618	20230703	094500	3190640	2495	2495	2495	2495	0
619	20230703	094400	3190640	2495	2495	2495	2495	0
620	20230703	094300	3190640	2495	2495	2495	2495	0
621	20230703	094200	3190640	2495	2495	2495	2495	1
622	20230703	094100	3188145	2495	2495	2495	2495	0
623	20230703	094000	3188145	2495	2495	2495	2495	0
624	20230703	093900	3188145	2495	2495	2495	2495	0
625	20230703	093800	3188145	2495	2495	2495	2495	0
626	20230703	093700	3188145	2495	2495	2495	2495	0
627	20230703	093600	3188145	2495	2495	2495	2495	0
628	20230703	093500	3188145	2495	2495	2495	2495	60
629	20230703	093400	3038445	2495	2495	2495	2495	20
630	20230703	093300	2988545	2495	2495	2495	2495	30
631	20230703	093200	2913695	2485	2485	2485	2485	71
632	20230703	093100	2737260	2495	2495	2495	2495	0
633	20230703	093000	2737260	2495	2495	2495	2495	50
634	20230703	092900	2612510	2495	2495	2495	2495	50
635	20230703	092800	2487760	2495	2495	2495	2495	0
636	20230703	092700	2487760	2495	2495	2495	2495	0
637	20230703	092600	2487760	2495	2485	2495	2485	82
638	20230703	092500	2283835	2485	2485	2485	2485	138
639	20230703	092400	1940905	2485	2485	2485	2485	50
640	20230703	092300	1816655	2490	2485	2495	2485	254
641	20230703	092200	1183695	2490	2490	2490	2490	0
642	20230703	092100	1183695	2490	2490	2490	2490	0
643	20230703	092000	1183695	2490	2490	2490	2490	0
644	20230703	091900	1183695	2490	2490	2490	2490	0
645	20230703	091800	1183695	2490	2490	2490	2490	0
646	20230703	091700	1183695	2490	2490	2490	2490	0
647	20230703	091600	1183695	2490	2490	2490	2490	0
648	20230703	091500	1183695	2490	2490	2490	2490	191
649	20230703	091400	708105	2490	2485	2490	2485	2
650	20230703	091300	703130	2490	2490	2490	2490	0
651	20230703	091200	703130	2490	2490	2490	2490	0
652	20230703	091100	703130	2490	2475	2490	2475	31
653	20230703	091000	626105	2475	2470	2475	2470	20
654	20230703	090900	576655	2500	2500	2500	2500	0
655	20230703	090800	576655	2500	2500	2500	2500	0
656	20230703	090700	576655	2500	2495	2500	2495	10
657	20230703	090600	551670	2500	2500	2500	2500	0
658	20230703	090500	551670	2500	2500	2500	2500	20
659	20230703	090400	501670	2495	2490	2495	2490	20
660	20230703	090300	451815	2490	2485	2490	2485	2
661	20230703	090200	446840	2510	2510	2510	2510	0
662	20230703	090100	446840	2510	2495	2510	2495	80
663	20230703	090000	246500	2465	2465	2465	2465	100