KissMeData/425290/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	204900	125574025	2990	2990	2990	2990	1477
3	20230703	204800	125574025	2990	2990	2990	2990	0
4	20230703	204700	125574025	2990	2990	2990	2990	0
5	20230703	204600	125574025	2990	2990	2990	2990	0
6	20230703	204500	125574025	2990	2990	2990	2990	0
7	20230703	204400	125574025	2990	2990	2990	2990	0
8	20230703	204300	125574025	2990	2990	2990	2990	0
9	20230703	204200	125574025	2990	2990	2990	2990	0
10	20230703	204100	125574025	2990	2990	2990	2990	0
11	20230703	204000	125574025	2990	2990	2990	2990	0
12	20230703	203900	125574025	2990	2990	2990	2990	0
13	20230703	203800	125574025	2990	2990	2990	2990	0
14	20230703	203700	125574025	2990	2990	2990	2990	0
15	20230703	203600	125574025	2990	2990	2990	2990	0
16	20230703	203500	125574025	2990	2990	2990	2990	0
17	20230703	203400	125574025	2990	2990	2990	2990	0
18	20230703	203300	125574025	2990	2990	2990	2990	0
19	20230703	203200	125574025	2990	2990	2990	2990	0
20	20230703	203100	125574025	2990	2990	2990	2990	0
21	20230703	203000	125574025	2990	2990	2990	2990	0
22	20230703	202900	125574025	2990	2990	2990	2990	0
23	20230703	202800	125574025	2990	2990	2990	2990	0
24	20230703	202700	125574025	2990	2990	2990	2990	0
25	20230703	202600	125574025	2990	2990	2990	2990	0
26	20230703	202500	125574025	2990	2990	2990	2990	0
27	20230703	202400	125574025	2990	2990	2990	2990	0
28	20230703	202300	125574025	2990	2990	2990	2990	0
29	20230703	202200	125574025	2990	2990	2990	2990	0
30	20230703	202100	125574025	2990	2990	2990	2990	0
31	20230703	202000	125574025	2990	2990	2990	2990	0
32	20230703	201900	125574025	2990	2990	2990	2990	1477
33	20230703	201800	125574025	2990	2990	2990	2990	0
34	20230703	201700	125574025	2990	2990	2990	2990	0
35	20230703	201600	125574025	2990	2990	2990	2990	0
36	20230703	201500	125574025	2990	2990	2990	2990	0
37	20230703	201400	125574025	2990	2990	2990	2990	0
38	20230703	201300	125574025	2990	2990	2990	2990	0
39	20230703	201200	125574025	2990	2990	2990	2990	0
40	20230703	201100	125574025	2990	2990	2990	2990	0
41	20230703	201000	125574025	2990	2990	2990	2990	0
42	20230703	200900	125574025	2990	2990	2990	2990	0
43	20230703	200800	125574025	2990	2990	2990	2990	0
44	20230703	200700	125574025	2990	2990	2990	2990	0
45	20230703	200600	125574025	2990	2990	2990	2990	0
46	20230703	200500	125574025	2990	2990	2990	2990	0
47	20230703	200400	125574025	2990	2990	2990	2990	0
48	20230703	200300	125574025	2990	2990	2990	2990	0
49	20230703	200200	125574025	2990	2990	2990	2990	0
50	20230703	200100	125574025	2990	2990	2990	2990	0
51	20230703	200000	125574025	2990	2990	2990	2990	0
52	20230703	195900	125574025	2990	2990	2990	2990	0
53	20230703	195800	125574025	2990	2990	2990	2990	0
54	20230703	195700	125574025	2990	2990	2990	2990	0
55	20230703	195600	125574025	2990	2990	2990	2990	0
56	20230703	195500	125574025	2990	2990	2990	2990	0
57	20230703	195400	125574025	2990	2990	2990	2990	0
58	20230703	195300	125574025	2990	2990	2990	2990	0
59	20230703	195200	125574025	2990	2990	2990	2990	0
60	20230703	195100	125574025	2990	2990	2990	2990	0
61	20230703	195000	125574025	2990	2990	2990	2990	0
62	20230703	194900	125574025	2990	2990	2990	2990	1477
63	20230703	194800	125574025	2990	2990	2990	2990	0
64	20230703	194700	125574025	2990	2990	2990	2990	0
65	20230703	194600	125574025	2990	2990	2990	2990	0
66	20230703	194500	125574025	2990	2990	2990	2990	0
67	20230703	194400	125574025	2990	2990	2990	2990	0
68	20230703	194300	125574025	2990	2990	2990	2990	0
69	20230703	194200	125574025	2990	2990	2990	2990	0
70	20230703	194100	125574025	2990	2990	2990	2990	0
71	20230703	194000	125574025	2990	2990	2990	2990	0
72	20230703	193900	125574025	2990	2990	2990	2990	0
73	20230703	193800	125574025	2990	2990	2990	2990	0
74	20230703	193700	125574025	2990	2990	2990	2990	0
75	20230703	193600	125574025	2990	2990	2990	2990	0
76	20230703	193500	125574025	2990	2990	2990	2990	0
77	20230703	193400	125574025	2990	2990	2990	2990	0
78	20230703	193300	125574025	2990	2990	2990	2990	0
79	20230703	193200	125574025	2990	2990	2990	2990	0
80	20230703	193100	125574025	2990	2990	2990	2990	0
81	20230703	193000	125574025	2990	2990	2990	2990	0
82	20230703	192900	125574025	2990	2990	2990	2990	0
83	20230703	192800	125574025	2990	2990	2990	2990	0
84	20230703	192700	125574025	2990	2990	2990	2990	0
85	20230703	192600	125574025	2990	2990	2990	2990	0
86	20230703	192500	125574025	2990	2990	2990	2990	0
87	20230703	192400	125574025	2990	2990	2990	2990	0
88	20230703	192300	125574025	2990	2990	2990	2990	0
89	20230703	192200	125574025	2990	2990	2990	2990	0
90	20230703	192100	125574025	2990	2990	2990	2990	0
91	20230703	192000	125574025	2990	2990	2990	2990	0
92	20230703	191900	125574025	2990	2990	2990	2990	1477
93	20230703	191800	125574025	2990	2990	2990	2990	0
94	20230703	191700	125574025	2990	2990	2990	2990	0
95	20230703	191600	125574025	2990	2990	2990	2990	0
96	20230703	191500	125574025	2990	2990	2990	2990	0
97	20230703	191400	125574025	2990	2990	2990	2990	0
98	20230703	191300	125574025	2990	2990	2990	2990	0
99	20230703	191200	125574025	2990	2990	2990	2990	0
100	20230703	191100	125574025	2990	2990	2990	2990	0
101	20230703	191000	125574025	2990	2990	2990	2990	0
102	20230703	190900	125574025	2990	2990	2990	2990	0
103	20230703	190800	125574025	2990	2990	2990	2990	0
104	20230703	190700	125574025	2990	2990	2990	2990	0
105	20230703	190600	125574025	2990	2990	2990	2990	0
106	20230703	190500	125574025	2990	2990	2990	2990	0
107	20230703	190400	125574025	2990	2990	2990	2990	0
108	20230703	190300	125574025	2990	2990	2990	2990	0
109	20230703	190200	125574025	2990	2990	2990	2990	0
110	20230703	190100	125574025	2990	2990	2990	2990	0
111	20230703	190000	125574025	2990	2990	2990	2990	0
112	20230703	185900	125574025	2990	2990	2990	2990	0
113	20230703	185800	125574025	2990	2990	2990	2990	0
114	20230703	185700	125574025	2990	2990	2990	2990	0
115	20230703	185600	125574025	2990	2990	2990	2990	0
116	20230703	185500	125574025	2990	2990	2990	2990	0
117	20230703	185400	125574025	2990	2990	2990	2990	0
118	20230703	185300	125574025	2990	2990	2990	2990	0
119	20230703	185200	125574025	2990	2990	2990	2990	0
120	20230703	185100	125574025	2990	2990	2990	2990	0
121	20230703	185000	125574025	2990	2990	2990	2990	0
122	20230703	184900	125574025	2990	2990	2990	2990	1477
123	20230703	184800	125574025	2990	2990	2990	2990	0
124	20230703	184700	125574025	2990	2990	2990	2990	0
125	20230703	184600	125574025	2990	2990	2990	2990	0
126	20230703	184500	125574025	2990	2990	2990	2990	0
127	20230703	184400	125574025	2990	2990	2990	2990	0
128	20230703	184300	125574025	2990	2990	2990	2990	0
129	20230703	184200	125574025	2990	2990	2990	2990	0
130	20230703	184100	125574025	2990	2990	2990	2990	0
131	20230703	184000	125574025	2990	2990	2990	2990	0
132	20230703	183900	125574025	2990	2990	2990	2990	0
133	20230703	183800	125574025	2990	2990	2990	2990	0
134	20230703	183700	125574025	2990	2990	2990	2990	0
135	20230703	183600	125574025	2990	2990	2990	2990	0
136	20230703	183500	125574025	2990	2990	2990	2990	0
137	20230703	183400	125574025	2990	2990	2990	2990	0
138	20230703	183300	125574025	2990	2990	2990	2990	0
139	20230703	183200	125574025	2990	2990	2990	2990	0
140	20230703	183100	125574025	2990	2990	2990	2990	0
141	20230703	183000	125574025	2990	2990	2990	2990	0
142	20230703	182900	125574025	2990	2990	2990	2990	0
143	20230703	182800	125574025	2990	2990	2990	2990	0
144	20230703	182700	125574025	2990	2990	2990	2990	0
145	20230703	182600	125574025	2990	2990	2990	2990	0
146	20230703	182500	125574025	2990	2990	2990	2990	0
147	20230703	182400	125574025	2990	2990	2990	2990	0
148	20230703	182300	125574025	2990	2990	2990	2990	0
149	20230703	182200	125574025	2990	2990	2990	2990	0
150	20230703	182100	125574025	2990	2990	2990	2990	0
151	20230703	182000	125574025	2990	2990	2990	2990	0
152	20230703	181900	125574025	2990	2990	2990	2990	1477
153	20230703	181800	125574025	2990	2990	2990	2990	0
154	20230703	181700	125574025	2990	2990	2990	2990	0
155	20230703	181600	125574025	2990	2990	2990	2990	0
156	20230703	181500	125574025	2990	2990	2990	2990	0
157	20230703	181400	125574025	2990	2990	2990	2990	0
158	20230703	181300	125574025	2990	2990	2990	2990	0
159	20230703	181200	125574025	2990	2990	2990	2990	0
160	20230703	181100	125574025	2990	2990	2990	2990	0
161	20230703	181000	125574025	2990	2990	2990	2990	0
162	20230703	180900	125574025	2990	2990	2990	2990	0
163	20230703	180800	125574025	2990	2990	2990	2990	0
164	20230703	180700	125574025	2990	2990	2990	2990	0
165	20230703	180600	125574025	2990	2990	2990	2990	0
166	20230703	180500	125574025	2990	2990	2990	2990	0
167	20230703	180400	125574025	2990	2990	2990	2990	0
168	20230703	180300	125574025	2990	2990	2990	2990	0
169	20230703	180200	125574025	2990	2990	2990	2990	0
170	20230703	180100	125574025	2990	2990	2990	2990	0
171	20230703	180000	125574025	2990	2990	2990	2990	0
172	20230703	175900	125574025	2990	2990	2990	2990	0
173	20230703	175800	125574025	2990	2990	2990	2990	0
174	20230703	175700	125574025	2990	2990	2990	2990	0
175	20230703	175600	125574025	2990	2990	2990	2990	0
176	20230703	175500	125574025	2990	2990	2990	2990	0
177	20230703	175400	125574025	2990	2990	2990	2990	0
178	20230703	175300	125574025	2990	2990	2990	2990	0
179	20230703	175200	125574025	2990	2990	2990	2990	0
180	20230703	175100	125574025	2990	2990	2990	2990	0
181	20230703	175000	125574025	2990	2990	2990	2990	0
182	20230703	174900	125574025	2990	2990	2990	2990	1477
183	20230703	174800	125574025	2990	2990	2990	2990	0
184	20230703	174700	125574025	2990	2990	2990	2990	0
185	20230703	174600	125574025	2990	2990	2990	2990	0
186	20230703	174500	125574025	2990	2990	2990	2990	0
187	20230703	174400	125574025	2990	2990	2990	2990	0
188	20230703	174300	125574025	2990	2990	2990	2990	0
189	20230703	174200	125574025	2990	2990	2990	2990	0
190	20230703	174100	125574025	2990	2990	2990	2990	0
191	20230703	174000	125574025	2990	2990	2990	2990	0
192	20230703	173900	125574025	2990	2990	2990	2990	0
193	20230703	173800	125574025	2990	2990	2990	2990	0
194	20230703	173700	125574025	2990	2990	2990	2990	0
195	20230703	173600	125574025	2990	2990	2990	2990	0
196	20230703	173500	125574025	2990	2990	2990	2990	0
197	20230703	173400	125574025	2990	2990	2990	2990	0
198	20230703	173300	125574025	2990	2990	2990	2990	0
199	20230703	173200	125574025	2990	2990	2990	2990	0
200	20230703	173100	125574025	2990	2990	2990	2990	0
201	20230703	173000	125574025	2990	2990	2990	2990	0
202	20230703	172900	125574025	2990	2990	2990	2990	0
203	20230703	172800	125574025	2990	2990	2990	2990	0
204	20230703	172700	125574025	2990	2990	2990	2990	0
205	20230703	172600	125574025	2990	2990	2990	2990	0
206	20230703	172500	125574025	2990	2990	2990	2990	0
207	20230703	172400	125574025	2990	2990	2990	2990	0
208	20230703	172300	125574025	2990	2990	2990	2990	0
209	20230703	172200	125574025	2990	2990	2990	2990	0
210	20230703	172100	125574025	2990	2990	2990	2990	0
211	20230703	172000	125574025	2990	2990	2990	2990	0
212	20230703	171900	125574025	2990	2990	2990	2990	1477
213	20230703	171800	125574025	2990	2990	2990	2990	0
214	20230703	171700	125574025	2990	2990	2990	2990	0
215	20230703	171600	125574025	2990	2990	2990	2990	0
216	20230703	171500	125574025	2990	2990	2990	2990	0
217	20230703	171400	125574025	2990	2990	2990	2990	0
218	20230703	171300	125574025	2990	2990	2990	2990	0
219	20230703	171200	125574025	2990	2990	2990	2990	0
220	20230703	171100	125574025	2990	2990	2990	2990	0
221	20230703	171000	125574025	2990	2990	2990	2990	0
222	20230703	170900	125574025	2990	2990	2990	2990	0
223	20230703	170800	125574025	2990	2990	2990	2990	0
224	20230703	170700	125574025	2990	2990	2990	2990	0
225	20230703	170600	125574025	2990	2990	2990	2990	0
226	20230703	170500	125574025	2990	2990	2990	2990	0
227	20230703	170400	125574025	2990	2990	2990	2990	0
228	20230703	170300	125574025	2990	2990	2990	2990	0
229	20230703	170200	125574025	2990	2990	2990	2990	0
230	20230703	170100	125574025	2990	2990	2990	2990	0
231	20230703	170000	125574025	2990	2990	2990	2990	0
232	20230703	165900	125574025	2990	2990	2990	2990	0
233	20230703	165800	125574025	2990	2990	2990	2990	0
234	20230703	165700	125574025	2990	2990	2990	2990	0
235	20230703	165600	125574025	2990	2990	2990	2990	0
236	20230703	165500	125574025	2990	2990	2990	2990	0
237	20230703	165400	125574025	2990	2990	2990	2990	0
238	20230703	165300	125574025	2990	2990	2990	2990	0
239	20230703	165200	125574025	2990	2990	2990	2990	0
240	20230703	165100	125574025	2990	2990	2990	2990	0
241	20230703	165000	125574025	2990	2990	2990	2990	0
242	20230703	164900	125574025	2990	2990	2990	2990	1477
243	20230703	164800	125574025	2990	2990	2990	2990	0
244	20230703	164700	125574025	2990	2990	2990	2990	0
245	20230703	164600	125574025	2990	2990	2990	2990	0
246	20230703	164500	125574025	2990	2990	2990	2990	0
247	20230703	164400	125574025	2990	2990	2990	2990	0
248	20230703	164300	125574025	2990	2990	2990	2990	0
249	20230703	164200	125574025	2990	2990	2990	2990	0
250	20230703	164100	125574025	2990	2990	2990	2990	0
251	20230703	164000	125574025	2990	2990	2990	2990	0
252	20230703	163900	125574025	2990	2990	2990	2990	0
253	20230703	163800	125574025	2990	2990	2990	2990	0
254	20230703	163700	125574025	2990	2990	2990	2990	0
255	20230703	163600	125574025	2990	2990	2990	2990	0
256	20230703	163500	125574025	2990	2990	2990	2990	0
257	20230703	163400	125574025	2990	2990	2990	2990	0
258	20230703	163300	125574025	2990	2990	2990	2990	0
259	20230703	163200	125574025	2990	2990	2990	2990	0
260	20230703	163100	125574025	2990	2990	2990	2990	0
261	20230703	163000	125574025	2990	2990	2990	2990	0
262	20230703	162900	125574025	2990	2990	2990	2990	0
263	20230703	162800	125574025	2990	2990	2990	2990	0
264	20230703	162700	125574025	2990	2990	2990	2990	0
265	20230703	162600	125574025	2990	2990	2990	2990	0
266	20230703	162500	125574025	2990	2990	2990	2990	0
267	20230703	162400	125574025	2990	2990	2990	2990	0
268	20230703	162300	125574025	2990	2990	2990	2990	0
269	20230703	162200	125574025	2990	2990	2990	2990	0
270	20230703	162100	125574025	2990	2990	2990	2990	0
271	20230703	162000	125574025	2990	2990	2990	2990	0
272	20230703	161900	125574025	2990	2990	2990	2990	1477
273	20230703	161800	125574025	2990	2990	2990	2990	0
274	20230703	161700	125574025	2990	2990	2990	2990	0
275	20230703	161600	125574025	2990	2990	2990	2990	0
276	20230703	161500	125574025	2990	2990	2990	2990	0
277	20230703	161400	125574025	2990	2990	2990	2990	0
278	20230703	161300	125574025	2990	2990	2990	2990	0
279	20230703	161200	125574025	2990	2990	2990	2990	0
280	20230703	161100	125574025	2990	2990	2990	2990	0
281	20230703	161000	125574025	2990	2990	2990	2990	0
282	20230703	160900	125574025	2990	2990	2990	2990	0
283	20230703	160800	125574025	2990	2990	2990	2990	0
284	20230703	160700	125574025	2990	2990	2990	2990	0
285	20230703	160600	125574025	2990	2990	2990	2990	0
286	20230703	160500	125574025	2990	2990	2990	2990	0
287	20230703	160400	125574025	2990	2990	2990	2990	0
288	20230703	160300	125574025	2990	2990	2990	2990	0
289	20230703	160200	125574025	2990	2990	2990	2990	0
290	20230703	160100	125574025	2990	2990	2990	2990	0
291	20230703	160000	125574025	2990	2990	2990	2990	0
292	20230703	155900	125574025	2990	2990	2990	2990	0
293	20230703	155800	125574025	2990	2990	2990	2990	0
294	20230703	155700	125574025	2990	2990	2990	2990	0
295	20230703	155600	125574025	2990	2990	2990	2990	0
296	20230703	155500	125574025	2990	2990	2990	2990	0
297	20230703	155400	125574025	2990	2990	2990	2990	0
298	20230703	155300	125574025	2990	2990	2990	2990	0
299	20230703	155200	125574025	2990	2990	2990	2990	0
300	20230703	155100	125574025	2990	2990	2990	2990	0
301	20230703	155000	125574025	2990	2990	2990	2990	0
302	20230703	154900	125574025	2990	2990	2990	2990	1477
303	20230703	154800	125574025	2990	2990	2990	2990	0
304	20230703	154700	125574025	2990	2990	2990	2990	0
305	20230703	154600	125574025	2990	2990	2990	2990	0
306	20230703	154500	125574025	2990	2990	2990	2990	0
307	20230703	154400	125574025	2990	2990	2990	2990	0
308	20230703	154300	125574025	2990	2990	2990	2990	0
309	20230703	154200	125574025	2990	2990	2990	2990	0
310	20230703	154100	125574025	2990	2990	2990	2990	0
311	20230703	154000	125574025	2990	2990	2990	2990	0
312	20230703	153900	125574025	2990	2990	2990	2990	0
313	20230703	153800	125574025	2990	2990	2990	2990	0
314	20230703	153700	125574025	2990	2990	2990	2990	0
315	20230703	153600	125574025	2990	2990	2990	2990	0
316	20230703	153500	125574025	2990	2990	2990	2990	0
317	20230703	153400	125574025	2990	2990	2990	2990	0
318	20230703	153300	125574025	2990	2990	2990	2990	0
319	20230703	153200	125574025	2990	2990	2990	2990	0
320	20230703	153100	125574025	2990	2990	2990	2990	0
321	20230703	153000	125574025	2990	2990	2990	2990	1477
322	20230703	152900	121157795	2985	2985	2985	2985	0
323	20230703	152800	121157795	2985	2985	2985	2985	0
324	20230703	152700	121157795	2985	2985	2985	2985	0
325	20230703	152600	121157795	2985	2985	2985	2985	0
326	20230703	152500	121157795	2985	2985	2985	2985	0
327	20230703	152400	121157795	2985	2985	2985	2985	0
328	20230703	152300	121157795	2985	2985	2985	2985	0
329	20230703	152200	121157795	2985	2985	2985	2985	0
330	20230703	152100	121157795	2985	2985	2985	2985	0
331	20230703	152000	121157795	2985	2985	2985	2985	0
332	20230703	151900	121157795	2985	2985	2985	2985	204
333	20230703	151800	120548855	2990	2990	2990	2985	309
334	20230703	151700	119626285	2990	2990	2990	2990	4
335	20230703	151600	119614325	2990	2990	2990	2990	140
336	20230703	151500	119195725	2990	2990	2990	2990	0
337	20230703	151400	119195725	2990	2990	2990	2990	213
338	20230703	151300	118558855	2990	2990	2990	2990	101
339	20230703	151200	118256865	2995	2995	2995	2995	0
340	20230703	151100	118256865	2995	2990	2995	2990	200
341	20230703	151000	117658825	2990	3000	3000	2990	14
342	20230703	150900	117616925	2985	2985	2985	2985	0
343	20230703	150800	117616925	2985	2985	2985	2985	1
344	20230703	150700	117613940	2985	2985	2985	2985	0
345	20230703	150600	117613940	2985	2990	2990	2985	1083
346	20230703	150500	114381175	2990	2990	2990	2990	0
347	20230703	150400	114381175	2990	2995	2995	2990	2637
348	20230703	150300	106495805	3000	3000	3000	3000	0
349	20230703	150200	106495805	3000	3000	3000	3000	0
350	20230703	150100	106495805	3000	3000	3000	3000	0
351	20230703	150000	106495805	3000	3000	3000	3000	0
352	20230703	145900	106495805	3000	3000	3000	3000	5
353	20230703	145800	106480805	2995	2995	2995	2995	0
354	20230703	145700	106480805	2995	2995	2995	2995	0
355	20230703	145600	106480805	2995	2995	2995	2995	9
356	20230703	145500	106453850	2990	2990	2990	2990	0
357	20230703	145400	106453850	2990	2990	2990	2990	0
358	20230703	145300	106453850	2990	2990	2990	2990	300
359	20230703	145200	105556850	2990	2990	2990	2990	2
360	20230703	145100	105550870	3000	3000	3000	3000	0
361	20230703	145000	105550870	3000	3000	3000	3000	3
362	20230703	144900	105541870	3005	3005	3005	3005	0
363	20230703	144800	105541870	3005	3005	3005	3005	0
364	20230703	144700	105541870	3005	3005	3005	3005	0
365	20230703	144600	105541870	3005	3005	3005	3005	0
366	20230703	144500	105541870	3005	3005	3005	3005	0
367	20230703	144400	105541870	3005	3000	3005	3000	15
368	20230703	144300	105496860	2990	2990	2990	2990	0
369	20230703	144200	105496860	2990	2990	2990	2990	0
370	20230703	144100	105496860	2990	2995	2995	2990	96
371	20230703	144000	105209775	2995	2995	2995	2995	0
372	20230703	143900	105209775	2995	2995	2995	2995	0
373	20230703	143800	105209775	2995	2995	2995	2995	0
374	20230703	143700	105209775	2995	2995	2995	2995	0
375	20230703	143600	105209775	2995	2995	2995	2995	0
376	20230703	143500	105209775	2995	2995	2995	2995	0
377	20230703	143400	105209775	2995	2995	2995	2995	5
378	20230703	143300	105194800	2995	2995	2995	2995	2
379	20230703	143200	105188810	2995	2995	2995	2995	345
380	20230703	143100	104155535	2995	2995	2995	2995	0
381	20230703	143000	104155535	2995	2995	2995	2995	49
382	20230703	142900	104008780	3000	3000	3000	3000	1
383	20230703	142800	104005780	3000	3000	3000	3000	0
384	20230703	142700	104005780	3000	3000	3000	3000	9
385	20230703	142600	103978780	3000	3000	3000	3000	0
386	20230703	142500	103978780	3000	3000	3000	3000	0
387	20230703	142400	103978780	3000	3000	3000	3000	0
388	20230703	142300	103978780	3000	3000	3000	3000	0
389	20230703	142200	103978780	3000	3000	3000	3000	0
390	20230703	142100	103978780	3000	3000	3000	3000	0
391	20230703	142000	103978780	3000	3000	3000	3000	0
392	20230703	141900	103978780	3000	3000	3000	3000	0
393	20230703	141800	103978780	3000	2995	3000	2995	2
394	20230703	141700	103972785	2990	2990	2990	2990	0
395	20230703	141600	103972785	2990	2995	2995	2990	900
396	20230703	141500	101281770	2995	2995	2995	2995	0
397	20230703	141400	101281770	2995	2995	2995	2995	0
398	20230703	141300	101281770	2995	2995	2995	2995	0
399	20230703	141200	101281770	2995	2995	2995	2995	0
400	20230703	141100	101281770	2995	2995	2995	2995	0
401	20230703	141000	101281770	2995	2995	2995	2995	0
402	20230703	140900	101281770	2995	2995	2995	2995	0
403	20230703	140800	101281770	2995	2995	2995	2995	0
404	20230703	140700	101281770	2995	2995	2995	2995	0
405	20230703	140600	101281770	2995	2995	2995	2995	32
406	20230703	140500	101185930	2995	2995	2995	2995	50
407	20230703	140400	101036180	2990	2990	2990	2990	0
408	20230703	140300	101036180	2990	2990	2990	2990	0
409	20230703	140200	101036180	2990	2990	2990	2990	0
410	20230703	140100	101036180	2990	2990	2990	2990	0
411	20230703	140000	101036180	2990	2990	2990	2990	0
412	20230703	135900	101036180	2990	2990	2990	2990	100
413	20230703	135800	100737180	2990	2990	2990	2990	0
414	20230703	135700	100737180	2990	2990	2990	2990	0
415	20230703	135600	100737180	2990	2990	2990	2990	0
416	20230703	135500	100737180	2990	2990	2990	2990	0
417	20230703	135400	100737180	2990	2990	2990	2990	1578
418	20230703	135300	96018960	2990	2990	2990	2990	1
419	20230703	135200	96015970	2995	2995	2995	2995	50
420	20230703	135100	95866220	2995	2995	2995	2995	22
421	20230703	135000	95800330	3000	3000	3000	3000	3
422	20230703	134900	95791330	3005	3005	3005	3005	0
423	20230703	134800	95791330	3005	3005	3005	3005	0
424	20230703	134700	95791330	3005	3005	3005	3005	5
425	20230703	134600	95776305	3010	3010	3010	3010	0
426	20230703	134500	95776305	3010	3010	3010	3010	0
427	20230703	134400	95776305	3010	3010	3010	3010	0
428	20230703	134300	95776305	3010	3010	3010	3010	0
429	20230703	134200	95776305	3010	3010	3010	3010	0
430	20230703	134100	95776305	3010	3010	3010	3010	0
431	20230703	134000	95776305	3010	3010	3010	3010	2
432	20230703	133900	95770285	3010	3010	3010	3010	0
433	20230703	133800	95770285	3010	3010	3010	3010	0
434	20230703	133700	95770285	3010	3010	3010	3010	90
435	20230703	133600	95499385	3010	3010	3010	3010	0
436	20230703	133500	95499385	3010	3010	3010	3010	0
437	20230703	133400	95499385	3010	3010	3010	3010	0
438	20230703	133300	95499385	3010	3010	3010	3010	0
439	20230703	133200	95499385	3010	3010	3010	3010	0
440	20230703	133100	95499385	3010	3010	3010	3010	0
441	20230703	133000	95499385	3010	3010	3010	3010	0
442	20230703	132900	95499385	3010	3010	3010	3010	0
443	20230703	132800	95499385	3010	3010	3010	3010	0
444	20230703	132700	95499385	3010	3010	3010	3010	0
445	20230703	132600	95499385	3010	3010	3010	3010	0
446	20230703	132500	95499385	3010	3010	3010	3010	1
447	20230703	132400	95496375	2990	3000	3000	2990	467
448	20230703	132300	94100035	3005	3005	3005	3005	1
449	20230703	132200	94097030	2990	2990	2990	2990	12
450	20230703	132100	94061150	2990	2990	2990	2990	75
451	20230703	132000	93836900	2990	2990	2990	2990	19
452	20230703	131900	93780090	2990	2990	2990	2990	12
453	20230703	131800	93744210	2990	2990	2990	2990	12
454	20230703	131700	93708330	2990	2990	2990	2990	12
455	20230703	131600	93672450	2990	2990	2990	2990	12
456	20230703	131500	93636570	2990	2990	2990	2990	12
457	20230703	131400	93600690	2990	2990	2990	2990	12
458	20230703	131300	93564810	2995	2995	2995	2995	125
459	20230703	131200	93190435	2995	3005	3005	2995	12
460	20230703	131100	93154485	3005	3005	3005	2995	14
461	20230703	131000	93112525	3005	3005	3005	2995	13
462	20230703	130900	93073570	3005	2995	3005	2995	13
463	20230703	130800	93034625	3005	2995	3005	2995	14
464	20230703	130700	92992680	2990	2990	2990	2990	12
465	20230703	130600	92956800	2990	2990	2990	2990	12
466	20230703	130500	92920920	2990	2990	2990	2990	12
467	20230703	130400	92885040	3005	2990	3005	2990	14
468	20230703	130300	92843155	3005	2990	3005	2990	15
469	20230703	130200	92798265	3005	2990	3005	2990	13
470	20230703	130100	92759380	2990	2990	2990	2990	12
471	20230703	130000	92723500	2990	2990	2990	2990	12
472	20230703	125900	92687620	2990	2990	2990	2990	12
473	20230703	125800	92651740	2990	2990	2990	2990	12
474	20230703	125700	92615860	2985	2985	2985	2985	12
475	20230703	125600	92580040	2985	2990	3005	2985	1119
476	20230703	125500	89235190	2990	2990	2990	2990	12
477	20230703	125400	89199310	2990	3005	3005	2990	13
478	20230703	125300	89160425	2990	2990	2990	2990	12
479	20230703	125200	89124545	2990	2990	2990	2990	12
480	20230703	125100	89088665	2990	2990	2990	2990	12
481	20230703	125000	89052785	2990	2990	2990	2990	305
482	20230703	124900	88140835	2990	2990	2990	2990	12
483	20230703	124800	88104955	2990	2990	2990	2990	12
484	20230703	124700	88069075	2990	2990	2990	2990	12
485	20230703	124600	88033195	2990	2990	2990	2990	12
486	20230703	124500	87997315	2990	2990	2990	2990	17
487	20230703	124400	87946485	2990	2990	2990	2990	12
488	20230703	124300	87910605	2990	2990	2990	2990	12
489	20230703	124200	87874725	2990	2990	2990	2990	12
490	20230703	124100	87838845	2990	2990	2990	2990	12
491	20230703	124000	87802965	2990	2990	2990	2990	12
492	20230703	123900	87767085	2990	2990	2990	2990	12
493	20230703	123800	87731205	2990	2990	2990	2990	12
494	20230703	123700	87695325	2990	2990	2990	2990	12
495	20230703	123600	87659445	2990	2990	2990	2990	12
496	20230703	123500	87623565	2990	2990	2990	2990	12
497	20230703	123400	87587685	2990	2995	2995	2990	12
498	20230703	123300	87551780	2990	2990	2990	2990	12
499	20230703	123200	87515900	3005	2990	3005	2990	13
500	20230703	123100	87477015	2990	2990	2990	2990	12
501	20230703	123000	87441135	2990	2990	2990	2990	12
502	20230703	122900	87405255	2990	2990	2990	2990	12
503	20230703	122800	87369375	2995	2995	2995	2995	637
504	20230703	122700	85461560	2990	2990	2990	2990	12
505	20230703	122600	85425680	2990	2990	2990	2990	12
506	20230703	122500	85389800	2990	2995	2995	2990	11
507	20230703	122400	85356900	2995	2995	2995	2995	11
508	20230703	122300	85323955	2995	2995	2995	2995	11
509	20230703	122200	85291010	2995	2995	2995	2995	11
510	20230703	122100	85258065	2995	2995	2995	2995	11
511	20230703	122000	85225120	2995	2995	2995	2995	11
512	20230703	121900	85192175	2995	2995	2995	2995	11
513	20230703	121800	85159230	2995	2995	2995	2995	11
514	20230703	121700	85126285	2995	2995	2995	2995	11
515	20230703	121600	85093340	2995	2995	2995	2995	11
516	20230703	121500	85060395	2990	2995	2995	2990	6011
517	20230703	121400	67077710	2995	2995	2995	2995	11
518	20230703	121300	67044765	2995	2995	2995	2995	12
519	20230703	121200	67008825	3005	2995	3005	2995	41
520	20230703	121100	66885730	2995	2995	2995	2995	11
521	20230703	121000	66852785	2995	3000	3000	2995	361
522	20230703	120900	65771210	3010	3000	3010	3000	403
523	20230703	120800	64558280	3000	3000	3000	3000	10
524	20230703	120700	64528280	3000	3000	3000	3000	10
525	20230703	120600	64498280	3000	3000	3000	3000	10
526	20230703	120500	64468280	3000	3000	3000	3000	10
527	20230703	120400	64438280	3000	3000	3000	3000	10
528	20230703	120300	64408280	3000	3000	3000	3000	10
529	20230703	120200	64378280	3000	3005	3005	3000	10
530	20230703	120100	64348275	3000	3000	3000	3000	328
531	20230703	120000	63364275	3000	3000	3000	3000	10
532	20230703	115900	63334275	3000	3000	3000	3000	10
533	20230703	115800	63304275	3000	3000	3000	3000	10
534	20230703	115700	63274275	3000	3000	3000	3000	10
535	20230703	115600	63244275	3000	3000	3000	3000	10
536	20230703	115500	63214275	3000	3000	3000	3000	10
537	20230703	115400	63184275	3000	3000	3000	3000	10
538	20230703	115300	63154275	3000	3000	3000	3000	10
539	20230703	115200	63124275	3000	3000	3000	3000	25
540	20230703	115100	63049275	3000	3000	3000	3000	10
541	20230703	115000	63019275	3000	3000	3000	3000	9
542	20230703	114900	62992275	3000	3000	3000	3000	9
543	20230703	114800	62965275	3000	3000	3000	3000	9
544	20230703	114700	62938275	3000	3000	3000	3000	9
545	20230703	114600	62911275	3000	3000	3000	3000	9
546	20230703	114500	62884275	3010	3000	3010	3000	346
547	20230703	114400	61842905	3000	3000	3000	3000	9
548	20230703	114300	61815905	3000	3000	3000	3000	9
549	20230703	114200	61788905	3000	3000	3000	3000	9
550	20230703	114100	61761905	3000	3000	3000	3000	409
551	20230703	114000	60534905	3000	3000	3000	3000	436
552	20230703	113900	59226905	3000	3000	3000	3000	9
553	20230703	113800	59199905	3010	3000	3010	3000	12
554	20230703	113700	59163875	3000	3000	3000	3000	9
555	20230703	113600	59136875	3000	3000	3000	3000	224
556	20230703	113500	58464875	3000	3000	3000	3000	9
557	20230703	113400	58437875	3000	3000	3000	3000	9
558	20230703	113300	58410875	3000	3005	3005	3000	9
559	20230703	113200	58383870	3010	3000	3010	3000	29
560	20230703	113100	58296670	3000	3000	3000	3000	9
561	20230703	113000	58269670	3000	3000	3000	3000	9
562	20230703	112900	58242670	3000	3000	3000	3000	9
563	20230703	112800	58215670	3000	3000	3000	3000	9
564	20230703	112700	58188670	3000	3000	3000	3000	9
565	20230703	112600	58161670	3000	3000	3000	3000	9
566	20230703	112500	58134670	3005	3000	3005	3000	10
567	20230703	112400	58104665	3000	3000	3000	3000	9
568	20230703	112300	58077665	3000	3000	3000	3000	9
569	20230703	112200	58050665	3000	3000	3000	3000	9
570	20230703	112100	58023665	3000	3000	3000	3000	9
571	20230703	112000	57996665	3000	3000	3000	3000	9
572	20230703	111900	57969665	3000	3000	3000	3000	9
573	20230703	111800	57942665	3000	3000	3000	3000	8
574	20230703	111700	57918665	3000	3000	3000	3000	8
575	20230703	111600	57894665	3000	3000	3000	3000	8
576	20230703	111500	57870665	2995	2995	2995	2995	8
577	20230703	111400	57846705	3010	2995	3010	2995	12
578	20230703	111300	57810720	2995	2995	2995	2995	8
579	20230703	111200	57786760	2995	2995	2995	2995	8
580	20230703	111100	57762800	2995	2995	2995	2995	8
581	20230703	111000	57738840	2995	2995	2995	2995	68
582	20230703	110900	57535180	2995	2995	2995	2995	8
583	20230703	110800	57511220	2995	2995	2995	2995	8
584	20230703	110700	57487260	2995	2995	2995	2995	8
585	20230703	110600	57463300	2995	2995	2995	2995	8
586	20230703	110500	57439340	3010	2995	3010	2995	108
587	20230703	110400	57114380	2995	2995	2995	2995	8
588	20230703	110300	57090420	2995	2995	2995	2995	9
589	20230703	110200	57063465	2995	2995	2995	2995	8
590	20230703	110100	57039505	2995	2995	2995	2995	8
591	20230703	110000	57015545	2995	2995	2995	2995	8
592	20230703	105900	56991585	2995	2995	2995	2995	8
593	20230703	105800	56967625	2995	2995	2995	2995	8
594	20230703	105700	56943665	2995	3000	3000	2995	8
595	20230703	105600	56919690	2995	3005	3005	2995	120
596	20230703	105500	56560270	2995	2995	2995	2995	8
597	20230703	105400	56536310	3015	3005	3015	2995	3022
598	20230703	105300	47479160	3010	3000	3010	3000	139
599	20230703	105200	47062150	3010	3000	3010	3000	10
600	20230703	105100	47032130	3000	3000	3000	3000	8
601	20230703	105000	47008130	3000	3010	3010	3000	8
602	20230703	104900	46984100	3015	3000	3015	3000	26
603	20230703	104800	46905910	3000	3000	3000	3000	416
604	20230703	104700	45657910	3000	3000	3000	3000	7
605	20230703	104600	45636910	3000	3000	3000	3000	0
606	20230703	104500	45636910	3000	3000	3000	3000	7
607	20230703	104400	45615910	3000	3000	3000	3000	207
608	20230703	104300	44994910	3000	3015	3015	3000	8
609	20230703	104200	44970895	3000	3000	3000	3000	7
610	20230703	104100	44949895	3000	3000	3000	3000	7
611	20230703	104000	44928895	3000	3000	3000	3000	7
612	20230703	103900	44907895	3000	3000	3000	3000	7
613	20230703	103800	44886895	3000	3000	3000	3000	53
614	20230703	103700	44727895	3000	3000	3000	3000	7
615	20230703	103600	44706895	3000	3000	3000	3000	7
616	20230703	103500	44685895	3000	3000	3000	3000	7
617	20230703	103400	44664895	3000	3000	3000	3000	7
618	20230703	103300	44643895	3000	3015	3015	3000	8
619	20230703	103200	44619880	3000	3000	3000	3000	7
620	20230703	103100	44598880	3000	3000	3000	3000	7
621	20230703	103000	44577880	3000	3000	3000	3000	9
622	20230703	102900	44550880	3000	3000	3000	3000	7
623	20230703	102800	44529880	3000	3000	3000	3000	7
624	20230703	102700	44508880	3000	3000	3000	3000	7
625	20230703	102600	44487880	3000	3010	3015	3000	9
626	20230703	102500	44460840	3000	3000	3000	3000	7
627	20230703	102400	44439840	3000	3000	3000	3000	7
628	20230703	102300	44418840	3000	3000	3000	3000	7
629	20230703	102200	44397840	3015	3010	3015	3000	29
630	20230703	102100	44310610	3000	3000	3000	3000	7
631	20230703	102000	44289610	3000	3000	3000	3000	7
632	20230703	101900	44268610	3000	3000	3000	3000	53
633	20230703	101800	44109610	3000	3000	3000	3000	317
634	20230703	101700	43158610	3000	3000	3000	3000	17
635	20230703	101600	43107610	3000	3000	3000	3000	7
636	20230703	101500	43086610	3000	3000	3000	3000	18
637	20230703	101400	43032610	3000	3000	3000	3000	7
638	20230703	101300	43011610	3010	3010	3010	3010	410
639	20230703	101200	41777510	3015	3010	3015	3010	1068
640	20230703	101100	38562825	3010	3010	3010	3010	391
641	20230703	101000	37385915	3010	3010	3010	3010	7
642	20230703	100900	37364845	3010	3010	3010	3010	177
643	20230703	100800	36832075	3010	3010	3010	3010	6
644	20230703	100700	36814015	3010	3015	3015	3010	361
645	20230703	100600	35725630	3010	3010	3010	3010	6
646	20230703	100500	35707570	3010	3010	3010	3010	6
647	20230703	100400	35689510	3010	3010	3010	3010	6
648	20230703	100300	35671450	3015	3015	3015	3015	804
649	20230703	100200	33247390	3015	3015	3015	3015	6
650	20230703	100100	33229300	3015	3015	3015	3015	6
651	20230703	100000	33211210	3015	3015	3015	3015	336
652	20230703	095900	32198170	3015	3015	3015	3015	6
653	20230703	095800	32180080	3015	3015	3015	3015	7
654	20230703	095700	32158975	3015	3020	3020	3015	6
655	20230703	095600	32140880	3020	3020	3020	3020	6
656	20230703	095500	32122760	3020	3020	3020	3020	6
657	20230703	095400	32104640	3020	3020	3020	3020	6
658	20230703	095300	32086520	3020	3020	3020	3020	11
659	20230703	095200	32053300	3025	3025	3025	3020	20
660	20230703	095100	31992830	3015	3015	3015	3015	6
661	20230703	095000	31974740	3015	3020	3025	3015	386
662	20230703	094900	30807300	3020	3015	3020	3015	7
663	20230703	094800	30786190	3015	3010	3015	3010	173
664	20230703	094700	30264645	3010	3010	3010	3010	6
665	20230703	094600	30246585	3010	3010	3010	3010	406
666	20230703	094500	29024525	3010	3010	3010	3010	6
667	20230703	094400	29006465	3010	3025	3025	3010	7
668	20230703	094300	28985380	3010	3020	3025	3010	21
669	20230703	094200	28921975	3010	3010	3010	3010	6
670	20230703	094100	28903915	3025	3015	3025	3010	163
671	20230703	094000	28412420	3025	3020	3025	3015	14
672	20230703	093900	28370150	3015	3020	3020	3015	7
673	20230703	093800	28349040	3015	3015	3015	3015	6
674	20230703	093700	28330950	3015	3025	3025	3015	417
675	20230703	093600	27073685	3015	3015	3015	3015	6
676	20230703	093500	27055595	3015	3025	3025	3015	7
677	20230703	093400	27034480	3015	3015	3015	3015	6
678	20230703	093300	27016390	3015	3015	3015	3015	6
679	20230703	093200	26998300	3015	3020	3025	3015	20
680	20230703	093100	26937915	3020	3010	3020	3010	7
681	20230703	093000	26916835	3025	3020	3025	3010	32
682	20230703	092900	26820160	3025	3010	3025	3010	276
683	20230703	092800	25987990	3015	3015	3015	3010	30
684	20230703	092700	25897570	3010	3010	3010	3010	6
685	20230703	092600	25879510	3010	3010	3010	3010	6
686	20230703	092500	25861450	3015	3010	3015	3010	7
687	20230703	092400	25840375	3010	3015	3015	3010	524
688	20230703	092300	24260545	3015	3015	3015	3015	6
689	20230703	092200	24242455	3015	3015	3015	3015	7
690	20230703	092100	24221350	3015	3015	3015	3015	6
691	20230703	092000	24203260	3030	3035	3035	3015	10
692	20230703	091900	24173045	3020	3020	3020	3015	41
693	20230703	091800	24049255	3015	3020	3020	3015	356
694	20230703	091700	22974165	3025	3025	3025	3025	6
695	20230703	091600	22956015	3020	3020	3020	3020	6
696	20230703	091500	22937895	3015	3015	3015	3015	6
697	20230703	091400	22919805	3015	3015	3015	3015	6
698	20230703	091300	22901715	3015	3040	3040	3015	9
699	20230703	091200	22874505	3010	3010	3010	3010	28
700	20230703	091100	22790225	3005	3015	3015	3005	1159
701	20230703	091000	19297900	3015	3015	3015	3000	45
702	20230703	090900	19162315	3015	3000	3015	3000	506
703	20230703	090800	17636815	3015	3015	3015	3000	8
704	20230703	090700	17612785	3000	3000	3000	3000	6
705	20230703	090600	17594785	3000	3000	3000	3000	11
706	20230703	090500	17561785	3000	3015	3015	3000	251
707	20230703	090400	16805095	3015	2990	3015	2990	6
708	20230703	090300	16787130	3015	3015	3015	3015	88
709	20230703	090200	16521810	2990	3000	3000	2990	1058
710	20230703	090100	13347940	3000	3000	3000	3000	898
711	20230703	090000	10653940	3005	2980	3015	2980	3574