KissMeData/238120/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	201700	166306450	8900	8900	8900	8900	756
3	20230703	201600	166306450	8900	8900	8900	8900	0
4	20230703	201500	166306450	8900	8900	8900	8900	0
5	20230703	201400	166306450	8900	8900	8900	8900	0
6	20230703	201300	166306450	8900	8900	8900	8900	0
7	20230703	201200	166306450	8900	8900	8900	8900	0
8	20230703	201100	166306450	8900	8900	8900	8900	0
9	20230703	201000	166306450	8900	8900	8900	8900	0
10	20230703	200900	166306450	8900	8900	8900	8900	0
11	20230703	200800	166306450	8900	8900	8900	8900	0
12	20230703	200700	166306450	8900	8900	8900	8900	0
13	20230703	200600	166306450	8900	8900	8900	8900	0
14	20230703	200500	166306450	8900	8900	8900	8900	0
15	20230703	200400	166306450	8900	8900	8900	8900	0
16	20230703	200300	166306450	8900	8900	8900	8900	0
17	20230703	200200	166306450	8900	8900	8900	8900	0
18	20230703	200100	166306450	8900	8900	8900	8900	0
19	20230703	200000	166306450	8900	8900	8900	8900	0
20	20230703	195900	166306450	8900	8900	8900	8900	0
21	20230703	195800	166306450	8900	8900	8900	8900	0
22	20230703	195700	166306450	8900	8900	8900	8900	0
23	20230703	195600	166306450	8900	8900	8900	8900	0
24	20230703	195500	166306450	8900	8900	8900	8900	0
25	20230703	195400	166306450	8900	8900	8900	8900	0
26	20230703	195300	166306450	8900	8900	8900	8900	0
27	20230703	195200	166306450	8900	8900	8900	8900	0
28	20230703	195100	166306450	8900	8900	8900	8900	0
29	20230703	195000	166306450	8900	8900	8900	8900	0
30	20230703	194900	166306450	8900	8900	8900	8900	0
31	20230703	194800	166306450	8900	8900	8900	8900	0
32	20230703	194700	166306450	8900	8900	8900	8900	756
33	20230703	194600	166306450	8900	8900	8900	8900	0
34	20230703	194500	166306450	8900	8900	8900	8900	0
35	20230703	194400	166306450	8900	8900	8900	8900	0
36	20230703	194300	166306450	8900	8900	8900	8900	0
37	20230703	194200	166306450	8900	8900	8900	8900	0
38	20230703	194100	166306450	8900	8900	8900	8900	0
39	20230703	194000	166306450	8900	8900	8900	8900	0
40	20230703	193900	166306450	8900	8900	8900	8900	0
41	20230703	193800	166306450	8900	8900	8900	8900	0
42	20230703	193700	166306450	8900	8900	8900	8900	0
43	20230703	193600	166306450	8900	8900	8900	8900	0
44	20230703	193500	166306450	8900	8900	8900	8900	0
45	20230703	193400	166306450	8900	8900	8900	8900	0
46	20230703	193300	166306450	8900	8900	8900	8900	0
47	20230703	193200	166306450	8900	8900	8900	8900	0
48	20230703	193100	166306450	8900	8900	8900	8900	0
49	20230703	193000	166306450	8900	8900	8900	8900	0
50	20230703	192900	166306450	8900	8900	8900	8900	0
51	20230703	192800	166306450	8900	8900	8900	8900	0
52	20230703	192700	166306450	8900	8900	8900	8900	0
53	20230703	192600	166306450	8900	8900	8900	8900	0
54	20230703	192500	166306450	8900	8900	8900	8900	0
55	20230703	192400	166306450	8900	8900	8900	8900	0
56	20230703	192300	166306450	8900	8900	8900	8900	0
57	20230703	192200	166306450	8900	8900	8900	8900	0
58	20230703	192100	166306450	8900	8900	8900	8900	0
59	20230703	192000	166306450	8900	8900	8900	8900	0
60	20230703	191900	166306450	8900	8900	8900	8900	0
61	20230703	191800	166306450	8900	8900	8900	8900	0
62	20230703	191700	166306450	8900	8900	8900	8900	756
63	20230703	191600	166306450	8900	8900	8900	8900	0
64	20230703	191500	166306450	8900	8900	8900	8900	0
65	20230703	191400	166306450	8900	8900	8900	8900	0
66	20230703	191300	166306450	8900	8900	8900	8900	0
67	20230703	191200	166306450	8900	8900	8900	8900	0
68	20230703	191100	166306450	8900	8900	8900	8900	0
69	20230703	191000	166306450	8900	8900	8900	8900	0
70	20230703	190900	166306450	8900	8900	8900	8900	0
71	20230703	190800	166306450	8900	8900	8900	8900	0
72	20230703	190700	166306450	8900	8900	8900	8900	0
73	20230703	190600	166306450	8900	8900	8900	8900	0
74	20230703	190500	166306450	8900	8900	8900	8900	0
75	20230703	190400	166306450	8900	8900	8900	8900	0
76	20230703	190300	166306450	8900	8900	8900	8900	0
77	20230703	190200	166306450	8900	8900	8900	8900	0
78	20230703	190100	166306450	8900	8900	8900	8900	0
79	20230703	190000	166306450	8900	8900	8900	8900	0
80	20230703	185900	166306450	8900	8900	8900	8900	0
81	20230703	185800	166306450	8900	8900	8900	8900	0
82	20230703	185700	166306450	8900	8900	8900	8900	0
83	20230703	185600	166306450	8900	8900	8900	8900	0
84	20230703	185500	166306450	8900	8900	8900	8900	0
85	20230703	185400	166306450	8900	8900	8900	8900	0
86	20230703	185300	166306450	8900	8900	8900	8900	0
87	20230703	185200	166306450	8900	8900	8900	8900	0
88	20230703	185100	166306450	8900	8900	8900	8900	0
89	20230703	185000	166306450	8900	8900	8900	8900	0
90	20230703	184900	166306450	8900	8900	8900	8900	0
91	20230703	184800	166306450	8900	8900	8900	8900	0
92	20230703	184700	166306450	8900	8900	8900	8900	756
93	20230703	184600	166306450	8900	8900	8900	8900	0
94	20230703	184500	166306450	8900	8900	8900	8900	0
95	20230703	184400	166306450	8900	8900	8900	8900	0
96	20230703	184300	166306450	8900	8900	8900	8900	0
97	20230703	184200	166306450	8900	8900	8900	8900	0
98	20230703	184100	166306450	8900	8900	8900	8900	0
99	20230703	184000	166306450	8900	8900	8900	8900	0
100	20230703	183900	166306450	8900	8900	8900	8900	0
101	20230703	183800	166306450	8900	8900	8900	8900	0
102	20230703	183700	166306450	8900	8900	8900	8900	0
103	20230703	183600	166306450	8900	8900	8900	8900	0
104	20230703	183500	166306450	8900	8900	8900	8900	0
105	20230703	183400	166306450	8900	8900	8900	8900	0
106	20230703	183300	166306450	8900	8900	8900	8900	0
107	20230703	183200	166306450	8900	8900	8900	8900	0
108	20230703	183100	166306450	8900	8900	8900	8900	0
109	20230703	183000	166306450	8900	8900	8900	8900	0
110	20230703	182900	166306450	8900	8900	8900	8900	0
111	20230703	182800	166306450	8900	8900	8900	8900	0
112	20230703	182700	166306450	8900	8900	8900	8900	0
113	20230703	182600	166306450	8900	8900	8900	8900	0
114	20230703	182500	166306450	8900	8900	8900	8900	0
115	20230703	182400	166306450	8900	8900	8900	8900	0
116	20230703	182300	166306450	8900	8900	8900	8900	0
117	20230703	182200	166306450	8900	8900	8900	8900	0
118	20230703	182100	166306450	8900	8900	8900	8900	0
119	20230703	182000	166306450	8900	8900	8900	8900	0
120	20230703	181900	166306450	8900	8900	8900	8900	0
121	20230703	181800	166306450	8900	8900	8900	8900	0
122	20230703	181700	166306450	8900	8900	8900	8900	756
123	20230703	181600	166306450	8900	8900	8900	8900	0
124	20230703	181500	166306450	8900	8900	8900	8900	0
125	20230703	181400	166306450	8900	8900	8900	8900	0
126	20230703	181300	166306450	8900	8900	8900	8900	0
127	20230703	181200	166306450	8900	8900	8900	8900	0
128	20230703	181100	166306450	8900	8900	8900	8900	0
129	20230703	181000	166306450	8900	8900	8900	8900	0
130	20230703	180900	166306450	8900	8900	8900	8900	0
131	20230703	180800	166306450	8900	8900	8900	8900	0
132	20230703	180700	166306450	8900	8900	8900	8900	0
133	20230703	180600	166306450	8900	8900	8900	8900	0
134	20230703	180500	166306450	8900	8900	8900	8900	0
135	20230703	180400	166306450	8900	8900	8900	8900	0
136	20230703	180300	166306450	8900	8900	8900	8900	0
137	20230703	180200	166306450	8900	8900	8900	8900	0
138	20230703	180100	166306450	8900	8900	8900	8900	0
139	20230703	180000	166306450	8900	8900	8900	8900	0
140	20230703	175900	166306450	8900	8900	8900	8900	0
141	20230703	175800	166306450	8900	8900	8900	8900	0
142	20230703	175700	166306450	8900	8900	8900	8900	0
143	20230703	175600	166306450	8900	8900	8900	8900	0
144	20230703	175500	166306450	8900	8900	8900	8900	0
145	20230703	175400	166306450	8900	8900	8900	8900	0
146	20230703	175300	166306450	8900	8900	8900	8900	0
147	20230703	175200	166306450	8900	8900	8900	8900	0
148	20230703	175100	166306450	8900	8900	8900	8900	0
149	20230703	175000	166306450	8900	8900	8900	8900	0
150	20230703	174900	166306450	8900	8900	8900	8900	0
151	20230703	174800	166306450	8900	8900	8900	8900	0
152	20230703	174700	166306450	8900	8900	8900	8900	756
153	20230703	174600	166306450	8900	8900	8900	8900	0
154	20230703	174500	166306450	8900	8900	8900	8900	0
155	20230703	174400	166306450	8900	8900	8900	8900	0
156	20230703	174300	166306450	8900	8900	8900	8900	0
157	20230703	174200	166306450	8900	8900	8900	8900	0
158	20230703	174100	166306450	8900	8900	8900	8900	0
159	20230703	174000	166306450	8900	8900	8900	8900	0
160	20230703	173900	166306450	8900	8900	8900	8900	0
161	20230703	173800	166306450	8900	8900	8900	8900	0
162	20230703	173700	166306450	8900	8900	8900	8900	0
163	20230703	173600	166306450	8900	8900	8900	8900	0
164	20230703	173500	166306450	8900	8900	8900	8900	0
165	20230703	173400	166306450	8900	8900	8900	8900	0
166	20230703	173300	166306450	8900	8900	8900	8900	0
167	20230703	173200	166306450	8900	8900	8900	8900	0
168	20230703	173100	166306450	8900	8900	8900	8900	0
169	20230703	173000	166306450	8900	8900	8900	8900	0
170	20230703	172900	166306450	8900	8900	8900	8900	0
171	20230703	172800	166306450	8900	8900	8900	8900	0
172	20230703	172700	166306450	8900	8900	8900	8900	0
173	20230703	172600	166306450	8900	8900	8900	8900	0
174	20230703	172500	166306450	8900	8900	8900	8900	0
175	20230703	172400	166306450	8900	8900	8900	8900	0
176	20230703	172300	166306450	8900	8900	8900	8900	0
177	20230703	172200	166306450	8900	8900	8900	8900	0
178	20230703	172100	166306450	8900	8900	8900	8900	0
179	20230703	172000	166306450	8900	8900	8900	8900	0
180	20230703	171900	166306450	8900	8900	8900	8900	0
181	20230703	171800	166306450	8900	8900	8900	8900	0
182	20230703	171700	166306450	8900	8900	8900	8900	756
183	20230703	171600	166306450	8900	8900	8900	8900	0
184	20230703	171500	166306450	8900	8900	8900	8900	0
185	20230703	171400	166306450	8900	8900	8900	8900	0
186	20230703	171300	166306450	8900	8900	8900	8900	0
187	20230703	171200	166306450	8900	8900	8900	8900	0
188	20230703	171100	166306450	8900	8900	8900	8900	0
189	20230703	171000	166306450	8900	8900	8900	8900	0
190	20230703	170900	166306450	8900	8900	8900	8900	0
191	20230703	170800	166306450	8900	8900	8900	8900	0
192	20230703	170700	166306450	8900	8900	8900	8900	0
193	20230703	170600	166306450	8900	8900	8900	8900	0
194	20230703	170500	166306450	8900	8900	8900	8900	0
195	20230703	170400	166306450	8900	8900	8900	8900	0
196	20230703	170300	166306450	8900	8900	8900	8900	0
197	20230703	170200	166306450	8900	8900	8900	8900	0
198	20230703	170100	166306450	8900	8900	8900	8900	0
199	20230703	170000	166306450	8900	8900	8900	8900	0
200	20230703	165900	166306450	8900	8900	8900	8900	0
201	20230703	165800	166306450	8900	8900	8900	8900	0
202	20230703	165700	166306450	8900	8900	8900	8900	0
203	20230703	165600	166306450	8900	8900	8900	8900	0
204	20230703	165500	166306450	8900	8900	8900	8900	0
205	20230703	165400	166306450	8900	8900	8900	8900	0
206	20230703	165300	166306450	8900	8900	8900	8900	0
207	20230703	165200	166306450	8900	8900	8900	8900	0
208	20230703	165100	166306450	8900	8900	8900	8900	0
209	20230703	165000	166306450	8900	8900	8900	8900	0
210	20230703	164900	166306450	8900	8900	8900	8900	0
211	20230703	164800	166306450	8900	8900	8900	8900	0
212	20230703	164700	166306450	8900	8900	8900	8900	756
213	20230703	164600	166306450	8900	8900	8900	8900	0
214	20230703	164500	166306450	8900	8900	8900	8900	0
215	20230703	164400	166306450	8900	8900	8900	8900	0
216	20230703	164300	166306450	8900	8900	8900	8900	0
217	20230703	164200	166306450	8900	8900	8900	8900	0
218	20230703	164100	166306450	8900	8900	8900	8900	0
219	20230703	164000	166306450	8900	8900	8900	8900	0
220	20230703	163900	166306450	8900	8900	8900	8900	0
221	20230703	163800	166306450	8900	8900	8900	8900	0
222	20230703	163700	166306450	8900	8900	8900	8900	0
223	20230703	163600	166306450	8900	8900	8900	8900	0
224	20230703	163500	166306450	8900	8900	8900	8900	0
225	20230703	163400	166306450	8900	8900	8900	8900	0
226	20230703	163300	166306450	8900	8900	8900	8900	0
227	20230703	163200	166306450	8900	8900	8900	8900	0
228	20230703	163100	166306450	8900	8900	8900	8900	0
229	20230703	163000	166306450	8900	8900	8900	8900	0
230	20230703	162900	166306450	8900	8900	8900	8900	0
231	20230703	162800	166306450	8900	8900	8900	8900	0
232	20230703	162700	166306450	8900	8900	8900	8900	0
233	20230703	162600	166306450	8900	8900	8900	8900	0
234	20230703	162500	166306450	8900	8900	8900	8900	0
235	20230703	162400	166306450	8900	8900	8900	8900	0
236	20230703	162300	166306450	8900	8900	8900	8900	0
237	20230703	162200	166306450	8900	8900	8900	8900	0
238	20230703	162100	166306450	8900	8900	8900	8900	0
239	20230703	162000	166306450	8900	8900	8900	8900	0
240	20230703	161900	166306450	8900	8900	8900	8900	0
241	20230703	161800	166306450	8900	8900	8900	8900	0
242	20230703	161700	166306450	8900	8900	8900	8900	756
243	20230703	161600	166306450	8900	8900	8900	8900	0
244	20230703	161500	166306450	8900	8900	8900	8900	0
245	20230703	161400	166306450	8900	8900	8900	8900	0
246	20230703	161300	166306450	8900	8900	8900	8900	0
247	20230703	161200	166306450	8900	8900	8900	8900	0
248	20230703	161100	166306450	8900	8900	8900	8900	0
249	20230703	161000	166306450	8900	8900	8900	8900	0
250	20230703	160900	166306450	8900	8900	8900	8900	0
251	20230703	160800	166306450	8900	8900	8900	8900	0
252	20230703	160700	166306450	8900	8900	8900	8900	0
253	20230703	160600	166306450	8900	8900	8900	8900	0
254	20230703	160500	166306450	8900	8900	8900	8900	0
255	20230703	160400	166306450	8900	8900	8900	8900	0
256	20230703	160300	166306450	8900	8900	8900	8900	0
257	20230703	160200	166306450	8900	8900	8900	8900	0
258	20230703	160100	166306450	8900	8900	8900	8900	0
259	20230703	160000	166306450	8900	8900	8900	8900	0
260	20230703	155900	166306450	8900	8900	8900	8900	0
261	20230703	155800	166306450	8900	8900	8900	8900	0
262	20230703	155700	166306450	8900	8900	8900	8900	0
263	20230703	155600	166306450	8900	8900	8900	8900	0
264	20230703	155500	166306450	8900	8900	8900	8900	0
265	20230703	155400	166306450	8900	8900	8900	8900	0
266	20230703	155300	166306450	8900	8900	8900	8900	0
267	20230703	155200	166306450	8900	8900	8900	8900	0
268	20230703	155100	166306450	8900	8900	8900	8900	0
269	20230703	155000	166306450	8900	8900	8900	8900	0
270	20230703	154900	166306450	8900	8900	8900	8900	0
271	20230703	154800	166306450	8900	8900	8900	8900	0
272	20230703	154700	166306450	8900	8900	8900	8900	756
273	20230703	154600	166306450	8900	8900	8900	8900	0
274	20230703	154500	166306450	8900	8900	8900	8900	0
275	20230703	154400	166306450	8900	8900	8900	8900	0
276	20230703	154300	166306450	8900	8900	8900	8900	0
277	20230703	154200	166306450	8900	8900	8900	8900	0
278	20230703	154100	166306450	8900	8900	8900	8900	0
279	20230703	154000	166306450	8900	8900	8900	8900	0
280	20230703	153900	166306450	8900	8900	8900	8900	0
281	20230703	153800	166306450	8900	8900	8900	8900	0
282	20230703	153700	166306450	8900	8900	8900	8900	0
283	20230703	153600	166306450	8900	8900	8900	8900	0
284	20230703	153500	166306450	8900	8900	8900	8900	0
285	20230703	153400	166306450	8900	8900	8900	8900	0
286	20230703	153300	166306450	8900	8900	8900	8900	0
287	20230703	153200	166306450	8900	8900	8900	8900	0
288	20230703	153100	166306450	8900	8900	8900	8900	0
289	20230703	153000	166306450	8900	8900	8900	8900	756
290	20230703	152900	159578050	8900	8900	8900	8900	0
291	20230703	152800	159578050	8900	8900	8900	8900	0
292	20230703	152700	159578050	8900	8900	8900	8900	0
293	20230703	152600	159578050	8900	8900	8900	8900	0
294	20230703	152500	159578050	8900	8900	8900	8900	0
295	20230703	152400	159578050	8900	8900	8900	8900	0
296	20230703	152300	159578050	8900	8900	8900	8900	0
297	20230703	152200	159578050	8900	8900	8900	8900	0
298	20230703	152100	159578050	8900	8900	8900	8900	0
299	20230703	152000	159578050	8900	8900	8900	8900	0
300	20230703	151900	159578050	8900	8900	8900	8900	1
301	20230703	151800	159569150	8900	8900	8900	8900	0
302	20230703	151700	159569150	8900	8900	8900	8900	0
303	20230703	151600	159569150	8900	8900	8900	8900	1
304	20230703	151500	159560250	8910	8910	8910	8910	1
305	20230703	151400	159551340	8900	8900	8900	8900	0
306	20230703	151300	159551340	8900	8900	8900	8900	90
307	20230703	151200	158750340	8900	8910	8910	8900	664
308	20230703	151100	152837100	8910	8910	8910	8910	0
309	20230703	151000	152837100	8910	8910	8910	8910	6
310	20230703	150900	152783640	8910	8910	8910	8910	1
311	20230703	150800	152774730	8940	8940	8940	8940	0
312	20230703	150700	152774730	8940	8940	8940	8940	0
313	20230703	150600	152774730	8940	8940	8940	8940	0
314	20230703	150500	152774730	8940	8940	8940	8940	0
315	20230703	150400	152774730	8940	8940	8940	8940	1
316	20230703	150300	152765790	8930	8920	8930	8920	2
317	20230703	150200	152747940	8930	8930	8930	8930	0
318	20230703	150100	152747940	8930	8930	8930	8930	0
319	20230703	150000	152747940	8930	8930	8930	8930	0
320	20230703	145900	152747940	8930	8930	8930	8930	0
321	20230703	145800	152747940	8930	8930	8930	8930	0
322	20230703	145700	152747940	8930	8920	8930	8920	2
323	20230703	145600	152730090	8930	8930	8930	8930	0
324	20230703	145500	152730090	8930	8930	8930	8930	0
325	20230703	145400	152730090	8930	8930	8930	8930	0
326	20230703	145300	152730090	8930	8930	8930	8930	0
327	20230703	145200	152730090	8930	8930	8930	8930	0
328	20230703	145100	152730090	8930	8930	8930	8930	0
329	20230703	145000	152730090	8930	8910	8930	8910	3
330	20230703	144900	152703340	8920	8920	8920	8920	6
331	20230703	144800	152649820	8930	8930	8930	8930	0
332	20230703	144700	152649820	8930	8910	8930	8910	236
333	20230703	144600	150547020	8920	8920	8920	8920	0
334	20230703	144500	150547020	8920	8920	8920	8920	2
335	20230703	144400	150529180	8950	8950	8950	8950	0
336	20230703	144300	150529180	8950	8950	8950	8950	0
337	20230703	144200	150529180	8950	8950	8950	8950	0
338	20230703	144100	150529180	8950	8950	8950	8950	0
339	20230703	144000	150529180	8950	8950	8950	8950	0
340	20230703	143900	150529180	8950	8950	8950	8950	0
341	20230703	143800	150529180	8950	8910	8950	8910	2
342	20230703	143700	150511320	8920	8920	8920	8920	0
343	20230703	143600	150511320	8920	8920	8920	8920	1
344	20230703	143500	150502400	8920	8920	8920	8920	29
345	20230703	143400	150243720	8960	8960	8960	8960	0
346	20230703	143300	150243720	8960	8960	8960	8960	0
347	20230703	143200	150243720	8960	8930	8960	8930	2
348	20230703	143100	150225830	8920	8920	8920	8920	544
349	20230703	143000	145373350	8930	8930	8930	8930	63
350	20230703	142900	144810760	8960	8960	8960	8960	0
351	20230703	142800	144810760	8960	8960	8960	8960	9
352	20230703	142700	144730120	8930	8930	8930	8930	0
353	20230703	142600	144730120	8930	8930	8930	8930	0
354	20230703	142500	144730120	8930	8940	8940	8930	490
355	20230703	142400	140353860	8940	8940	8940	8940	0
356	20230703	142300	140353860	8940	8940	8940	8940	0
357	20230703	142200	140353860	8940	8940	8940	8940	18
358	20230703	142100	140192940	8960	8960	8960	8960	0
359	20230703	142000	140192940	8960	8960	8960	8960	0
360	20230703	141900	140192940	8960	8960	8960	8960	0
361	20230703	141800	140192940	8960	8960	8960	8960	0
362	20230703	141700	140192940	8960	8960	8960	8960	0
363	20230703	141600	140192940	8960	8960	8960	8960	0
364	20230703	141500	140192940	8960	8960	8960	8960	0
365	20230703	141400	140192940	8960	8960	8960	8960	0
366	20230703	141300	140192940	8960	8960	8960	8960	0
367	20230703	141200	140192940	8960	8960	8960	8960	0
368	20230703	141100	140192940	8960	8960	8960	8960	0
369	20230703	141000	140192940	8960	8960	8960	8960	1
370	20230703	140900	140183980	8960	8960	8960	8960	0
371	20230703	140800	140183980	8960	8960	8960	8960	1
372	20230703	140700	140175020	8940	8940	8940	8940	0
373	20230703	140600	140175020	8940	8940	8940	8940	1
374	20230703	140500	140166080	8970	8970	8970	8970	0
375	20230703	140400	140166080	8970	8970	8970	8970	0
376	20230703	140300	140166080	8970	8960	8970	8960	231
377	20230703	140200	138096310	8960	8960	8960	8960	0
378	20230703	140100	138096310	8960	8960	8960	8960	0
379	20230703	140000	138096310	8960	8960	8960	8960	0
380	20230703	135900	138096310	8960	8960	8960	8960	1
381	20230703	135800	138087350	8920	8970	8970	8920	124
382	20230703	135700	136980770	8920	8920	8920	8920	0
383	20230703	135600	136980770	8920	8920	8920	8920	0
384	20230703	135500	136980770	8920	8920	8920	8920	1
385	20230703	135400	136971850	8940	8940	8940	8940	0
386	20230703	135300	136971850	8940	8940	8940	8940	46
387	20230703	135200	136560610	8940	8940	8940	8940	0
388	20230703	135100	136560610	8940	8940	8940	8940	0
389	20230703	135000	136560610	8940	8910	8940	8910	104
390	20230703	134900	135631960	8910	8920	8920	8910	583
391	20230703	134800	130435280	8930	8930	8930	8930	0
392	20230703	134700	130435280	8930	8930	8930	8930	3
393	20230703	134600	130408490	8930	8930	8930	8930	0
394	20230703	134500	130408490	8930	8930	8930	8930	0
395	20230703	134400	130408490	8930	8930	8930	8930	0
396	20230703	134300	130408490	8930	8940	8940	8930	413
397	20230703	134200	126719360	8940	8940	8940	8940	2
398	20230703	134100	126701480	8950	8950	8950	8950	16
399	20230703	134000	126558280	8950	8950	8950	8950	301
400	20230703	133900	123864330	8950	8950	8950	8950	0
401	20230703	133800	123864330	8950	8950	8950	8950	0
402	20230703	133700	123864330	8950	8950	8950	8950	0
403	20230703	133600	123864330	8950	8950	8950	8950	0
404	20230703	133500	123864330	8950	8950	8950	8950	60
405	20230703	133400	123327330	8950	8950	8950	8950	0
406	20230703	133300	123327330	8950	8950	8950	8950	80
407	20230703	133200	122611330	8980	8980	8980	8980	0
408	20230703	133100	122611330	8980	8980	8980	8980	0
409	20230703	133000	122611330	8980	8980	8980	8980	0
410	20230703	132900	122611330	8980	8980	8980	8980	9
411	20230703	132800	122530510	8950	8950	8950	8950	0
412	20230703	132700	122530510	8950	8950	8950	8950	20
413	20230703	132600	122351510	8980	8980	8980	8980	5
414	20230703	132500	122306610	8950	8950	8950	8950	1
415	20230703	132400	122297660	8950	8950	8950	8950	0
416	20230703	132300	122297660	8950	8950	8950	8950	13
417	20230703	132200	122181310	8950	8950	8950	8950	0
418	20230703	132100	122181310	8950	8950	8950	8950	50
419	20230703	132000	121733810	8950	8950	8950	8950	15
420	20230703	131900	121599560	8980	8980	8980	8980	0
421	20230703	131800	121599560	8980	8980	8980	8980	0
422	20230703	131700	121599560	8980	8980	8980	8980	1
423	20230703	131600	121590580	8950	8950	8950	8950	0
424	20230703	131500	121590580	8950	8950	8950	8950	0
425	20230703	131400	121590580	8950	8950	8950	8950	0
426	20230703	131300	121590580	8950	8950	8950	8950	0
427	20230703	131200	121590580	8950	8950	8950	8950	0
428	20230703	131100	121590580	8950	8950	8950	8950	111
429	20230703	131000	120597130	8990	8990	8990	8990	0
430	20230703	130900	120597130	8990	8990	8990	8990	0
431	20230703	130800	120597130	8990	8990	8990	8990	1
432	20230703	130700	120588140	8950	8980	8990	8950	92
433	20230703	130600	119763140	8990	8990	8990	8990	0
434	20230703	130500	119763140	8990	8990	8990	8990	0
435	20230703	130400	119763140	8990	8990	8990	8990	0
436	20230703	130300	119763140	8990	8990	8990	8990	1
437	20230703	130200	119754150	8960	8960	8960	8960	0
438	20230703	130100	119754150	8960	8960	8960	8960	0
439	20230703	130000	119754150	8960	8960	8960	8960	0
440	20230703	125900	119754150	8960	8970	8970	8960	255
441	20230703	125800	117468740	8990	8980	8990	8980	101
442	20230703	125700	116561740	8980	8980	8980	8980	0
443	20230703	125600	116561740	8980	8980	8980	8980	1
444	20230703	125500	116552760	8960	8960	8960	8960	0
445	20230703	125400	116552760	8960	8960	8960	8960	0
446	20230703	125300	116552760	8960	8960	8960	8960	0
447	20230703	125200	116552760	8960	8970	8970	8960	36
448	20230703	125100	116229900	8960	8960	8960	8960	0
449	20230703	125000	116229900	8960	8960	8960	8960	21
450	20230703	124900	116041740	8960	8970	8970	8960	32
451	20230703	124800	115755010	8980	8980	8980	8980	2
452	20230703	124700	115737050	8980	8980	8980	8980	0
453	20230703	124600	115737050	8980	8980	8980	8980	69
454	20230703	124500	115117430	8960	8960	8960	8960	50
455	20230703	124400	114669430	8960	8950	8980	8950	114
456	20230703	124300	113648330	8950	8950	8950	8950	112
457	20230703	124200	112645930	8980	8980	8990	8950	56
458	20230703	124100	112144540	8980	8950	8980	8950	167
459	20230703	124000	110648820	8950	8940	8950	8940	70
460	20230703	123900	110022820	8940	8940	8940	8940	0
461	20230703	123800	110022820	8940	8940	8940	8940	71
462	20230703	123700	109388080	8940	8940	8940	8940	0
463	20230703	123600	109388080	8940	8940	8940	8940	0
464	20230703	123500	109388080	8940	8940	8940	8940	0
465	20230703	123400	109388080	8940	8940	8940	8940	0
466	20230703	123300	109388080	8940	8940	8940	8940	8
467	20230703	123200	109316560	8940	8940	8940	8940	0
468	20230703	123100	109316560	8940	8940	8940	8940	0
469	20230703	123000	109316560	8940	8940	8940	8940	0
470	20230703	122900	109316560	8940	8940	8940	8940	0
471	20230703	122800	109316560	8940	8940	8940	8940	0
472	20230703	122700	109316560	8940	8940	8940	8940	0
473	20230703	122600	109316560	8940	8940	8940	8940	1
474	20230703	122500	109307620	8940	8940	8940	8940	0
475	20230703	122400	109307620	8940	8940	8940	8940	0
476	20230703	122300	109307620	8940	8940	8940	8940	0
477	20230703	122200	109307620	8940	8940	8940	8940	0
478	20230703	122100	109307620	8940	8940	8940	8940	0
479	20230703	122000	109307620	8940	8940	8940	8940	0
480	20230703	121900	109307620	8940	8940	8940	8940	1
481	20230703	121800	109298680	8920	8920	8920	8920	170
482	20230703	121700	107782280	8930	8930	8930	8930	0
483	20230703	121600	107782280	8930	8930	8930	8930	0
484	20230703	121500	107782280	8930	8930	8930	8930	0
485	20230703	121400	107782280	8930	8930	8930	8930	0
486	20230703	121300	107782280	8930	8930	8930	8930	0
487	20230703	121200	107782280	8930	8930	8930	8930	0
488	20230703	121100	107782280	8930	8930	8930	8930	0
489	20230703	121000	107782280	8930	8930	8930	8930	0
490	20230703	120900	107782280	8930	8930	8930	8930	0
491	20230703	120800	107782280	8930	8930	8930	8930	200
492	20230703	120700	105996280	8930	8930	8930	8930	0
493	20230703	120600	105996280	8930	8930	8930	8930	0
494	20230703	120500	105996280	8930	8930	8930	8930	0
495	20230703	120400	105996280	8930	8930	8930	8930	0
496	20230703	120300	105996280	8930	8930	8930	8930	0
497	20230703	120200	105996280	8930	8930	8930	8930	12
498	20230703	120100	105889120	8930	8930	8930	8930	0
499	20230703	120000	105889120	8930	8930	8930	8930	0
500	20230703	115900	105889120	8930	8930	8930	8930	0
501	20230703	115800	105889120	8930	8930	8930	8930	0
502	20230703	115700	105889120	8930	8930	8930	8930	0
503	20230703	115600	105889120	8930	8930	8930	8930	0
504	20230703	115500	105889120	8930	8930	8930	8930	0
505	20230703	115400	105889120	8930	8930	8930	8930	0
506	20230703	115300	105889120	8930	8930	8930	8930	0
507	20230703	115200	105889120	8930	8930	8930	8930	0
508	20230703	115100	105889120	8930	8930	8930	8930	0
509	20230703	115000	105889120	8930	8930	8930	8920	160
510	20230703	114900	104461320	8930	8930	8930	8930	0
511	20230703	114800	104461320	8930	8930	8930	8930	0
512	20230703	114700	104461320	8930	8900	8930	8900	12
513	20230703	114600	104354190	8930	8900	8930	8890	492
514	20230703	114500	99967650	8930	8930	8930	8930	0
515	20230703	114400	99967650	8930	8930	8930	8930	0
516	20230703	114300	99967650	8930	8930	8930	8930	0
517	20230703	114200	99967650	8930	8930	8930	8930	0
518	20230703	114100	99967650	8930	8930	8930	8930	0
519	20230703	114000	99967650	8930	8930	8930	8930	0
520	20230703	113900	99967650	8930	8930	8930	8930	0
521	20230703	113800	99967650	8930	8930	8930	8930	0
522	20230703	113700	99967650	8930	8930	8930	8930	0
523	20230703	113600	99967650	8930	8930	8930	8930	0
524	20230703	113500	99967650	8930	8930	8930	8930	1
525	20230703	113400	99958720	8900	8900	8900	8900	0
526	20230703	113300	99958720	8900	8900	8900	8900	0
527	20230703	113200	99958720	8900	8900	8900	8900	0
528	20230703	113100	99958720	8900	8900	8900	8900	0
529	20230703	113000	99958720	8900	8900	8900	8900	0
530	20230703	112900	99958720	8900	8900	8900	8900	18
531	20230703	112800	99798520	8900	8900	8900	8900	0
532	20230703	112700	99798520	8900	8900	8900	8900	18
533	20230703	112600	99638320	8900	8900	8900	8900	0
534	20230703	112500	99638320	8900	8900	8900	8900	0
535	20230703	112400	99638320	8900	8900	8900	8900	0
536	20230703	112300	99638320	8900	8900	8900	8900	0
537	20230703	112200	99638320	8900	8900	8900	8900	0
538	20230703	112100	99638320	8900	8900	8900	8900	0
539	20230703	112000	99638320	8900	8900	8900	8900	0
540	20230703	111900	99638320	8900	8900	8900	8900	0
541	20230703	111800	99638320	8900	8900	8900	8900	0
542	20230703	111700	99638320	8900	8900	8900	8900	0
543	20230703	111600	99638320	8900	8900	8900	8900	0
544	20230703	111500	99638320	8900	8900	8900	8900	0
545	20230703	111400	99638320	8900	8900	8900	8900	1
546	20230703	111300	99629420	8900	8900	8900	8900	0
547	20230703	111200	99629420	8900	8900	8900	8900	0
548	20230703	111100	99629420	8900	8900	8900	8900	0
549	20230703	111000	99629420	8900	8910	8910	8900	20
550	20230703	110900	99451340	8910	8910	8910	8910	2
551	20230703	110800	99433520	8930	8930	8930	8930	0
552	20230703	110700	99433520	8930	8930	8930	8930	0
553	20230703	110600	99433520	8930	8930	8930	8930	1
554	20230703	110500	99424590	8930	8920	8930	8920	563
555	20230703	110400	94398120	8920	8920	8920	8920	0
556	20230703	110300	94398120	8920	8920	8920	8920	0
557	20230703	110200	94398120	8920	8920	8920	8920	53
558	20230703	110100	93925360	8930	8930	8930	8930	0
559	20230703	110000	93925360	8930	8930	8930	8930	0
560	20230703	105900	93925360	8930	8930	8930	8930	0
561	20230703	105800	93925360	8930	8930	8930	8930	1
562	20230703	105700	93916430	8920	8920	8920	8920	384
563	20230703	105600	90491150	8920	8920	8920	8920	0
564	20230703	105500	90491150	8920	8920	8920	8920	1
565	20230703	105400	90482230	8930	8930	8930	8930	0
566	20230703	105300	90482230	8930	8930	8930	8930	40
567	20230703	105200	90125030	8940	8930	8940	8930	18
568	20230703	105100	89964190	8930	8930	8930	8930	0
569	20230703	105000	89964190	8930	8930	8930	8930	2
570	20230703	104900	89946330	8930	8930	8930	8930	5
571	20230703	104800	89901680	8940	8940	8940	8940	0
572	20230703	104700	89901680	8940	8910	8940	8910	207
573	20230703	104600	88053200	8890	8890	8890	8890	0
574	20230703	104500	88053200	8890	8890	8890	8890	0
575	20230703	104400	88053200	8890	8910	8920	8890	623
576	20230703	104300	82499250	8910	8860	8910	8860	5
577	20230703	104200	82454750	8910	8870	8910	8870	2772
578	20230703	104100	57812030	8870	8870	8870	8870	98
579	20230703	104000	56942770	8830	8830	8830	8830	0
580	20230703	103900	56942770	8830	8830	8830	8830	0
581	20230703	103800	56942770	8830	8830	8830	8830	0
582	20230703	103700	56942770	8830	8830	8830	8830	0
583	20230703	103600	56942770	8830	8830	8830	8830	0
584	20230703	103500	56942770	8830	8830	8830	8830	0
585	20230703	103400	56942770	8830	8850	8850	8830	202
586	20230703	103300	55157090	8870	8870	8870	8870	0
587	20230703	103200	55157090	8870	8870	8870	8870	0
588	20230703	103100	55157090	8870	8870	8870	8870	0
589	20230703	103000	55157090	8870	8870	8870	8870	0
590	20230703	102900	55157090	8870	8870	8870	8870	0
591	20230703	102800	55157090	8870	8870	8870	8870	1
592	20230703	102700	55148220	8860	8860	8860	8860	0
593	20230703	102600	55148220	8860	8860	8860	8860	46
594	20230703	102500	54740660	8860	8860	8860	8860	5
595	20230703	102400	54696360	8870	8870	8870	8870	0
596	20230703	102300	54696360	8870	8870	8870	8870	0
597	20230703	102200	54696360	8870	8870	8870	8870	0
598	20230703	102100	54696360	8870	8870	8870	8870	1
599	20230703	102000	54687490	8820	8820	8820	8820	0
600	20230703	101900	54687490	8820	8820	8820	8820	0
601	20230703	101800	54687490	8820	8870	8870	8820	205
602	20230703	101700	52879140	8870	8870	8870	8870	0
603	20230703	101600	52879140	8870	8870	8870	8870	0
604	20230703	101500	52879140	8870	8870	8870	8870	0
605	20230703	101400	52879140	8870	8870	8870	8870	0
606	20230703	101300	52879140	8870	8870	8870	8870	0
607	20230703	101200	52879140	8870	8870	8870	8870	0
608	20230703	101100	52879140	8870	8840	8870	8840	10
609	20230703	101000	52790650	8830	8830	8830	8830	522
610	20230703	100900	48181390	8830	8830	8830	8830	0
611	20230703	100800	48181390	8830	8830	8830	8830	0
612	20230703	100700	48181390	8830	8820	8830	8820	79
613	20230703	100600	47483840	8800	8800	8800	8800	64
614	20230703	100500	46920640	8820	8820	8820	8820	23
615	20230703	100400	46717780	8820	8820	8820	8820	0
616	20230703	100300	46717780	8820	8820	8820	8820	0
617	20230703	100200	46717780	8820	8820	8820	8820	4
618	20230703	100100	46682500	8820	8820	8820	8820	7
619	20230703	100000	46620760	8820	8810	8820	8810	669
620	20230703	095900	40724590	8810	8870	8870	8810	512
621	20230703	095800	36205880	8840	8840	8840	8840	0
622	20230703	095700	36205880	8840	8840	8840	8840	176
623	20230703	095600	34650040	8840	8840	8840	8840	0
624	20230703	095500	34650040	8840	8840	8840	8840	0
625	20230703	095400	34650040	8840	8840	8840	8840	0
626	20230703	095300	34650040	8840	8840	8840	8840	3
627	20230703	095200	34623520	8840	8850	8850	8840	79
628	20230703	095100	33924670	8870	8850	8870	8850	3
629	20230703	095000	33898100	8840	8840	8840	8840	1
630	20230703	094900	33889260	8830	8830	8830	8830	0
631	20230703	094800	33889260	8830	8840	8840	8830	500
632	20230703	094700	29472550	8840	8840	8840	8840	5
633	20230703	094600	29428350	8840	8840	8840	8840	1
634	20230703	094500	29419510	8840	8840	8840	8840	140
635	20230703	094400	28181910	8880	8880	8880	8880	0
636	20230703	094300	28181910	8880	8880	8880	8880	1
637	20230703	094200	28173030	8870	8870	8870	8870	25
638	20230703	094100	27951280	8870	8870	8870	8870	0
639	20230703	094000	27951280	8870	8870	8870	8870	1
640	20230703	093900	27942410	8870	8870	8870	8870	6
641	20230703	093800	27889190	8850	8850	8850	8850	1
642	20230703	093700	27880340	8870	8850	8870	8850	173
643	20230703	093600	26345870	8870	8840	8870	8840	34
644	20230703	093500	26045280	8840	8840	8840	8840	33
645	20230703	093400	25753560	8860	8860	8860	8860	0
646	20230703	093300	25753560	8860	8860	8860	8860	0
647	20230703	093200	25753560	8860	8860	8860	8860	1
648	20230703	093100	25744700	8840	8850	8850	8830	292
649	20230703	093000	23163750	8850	8870	8870	8850	73
650	20230703	092900	22516830	8880	8880	8880	8880	0
651	20230703	092800	22516830	8880	8890	8890	8880	256
652	20230703	092700	20243290	8900	8900	8900	8900	22
653	20230703	092600	20047490	8920	8920	8920	8920	0
654	20230703	092500	20047490	8920	8920	8920	8920	0
655	20230703	092400	20047490	8920	8920	8920	8920	0
656	20230703	092300	20047490	8920	8920	8920	8920	0
657	20230703	092200	20047490	8920	8920	8920	8920	0
658	20230703	092100	20047490	8920	8920	8920	8920	0
659	20230703	092000	20047490	8920	8920	8920	8920	1
660	20230703	091900	20038570	8910	8910	8910	8910	138
661	20230703	091800	18808990	8920	8920	8920	8920	0
662	20230703	091700	18808990	8920	8920	8920	8920	0
663	20230703	091600	18808990	8920	8920	8920	8920	0
664	20230703	091500	18808990	8920	8920	8920	8920	0
665	20230703	091400	18808990	8920	8920	8920	8920	0
666	20230703	091300	18808990	8920	8920	8920	8920	10
667	20230703	091200	18719790	8920	8920	8920	8920	15
668	20230703	091100	18585990	8920	8920	8920	8920	0
669	20230703	091000	18585990	8920	8940	8940	8910	545
670	20230703	090900	13725690	8930	8940	8940	8930	181
671	20230703	090800	12107570	8940	8940	8940	8940	0
672	20230703	090700	12107570	8940	8940	8940	8940	30
673	20230703	090600	11839370	8930	8930	8930	8930	0
674	20230703	090500	11839370	8930	8930	8930	8930	0
675	20230703	090400	11839370	8930	8970	8970	8930	1036
676	20230703	090300	2570530	9000	8910	9000	8910	161
677	20230703	090200	1130300	8900	8900	8900	8900	0
678	20230703	090100	1130300	8900	8900	8900	8900	0
679	20230703	090000	1130300	8900	8900	8900	8900	127