KissMeData/130740/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	200300	248972805	2825	2825	2825	2825	2442
3	20230706	200200	248972805	2825	2825	2825	2825	0
4	20230706	200100	248972805	2825	2825	2825	2825	0
5	20230706	200000	248972805	2825	2825	2825	2825	0
6	20230706	195900	248972805	2825	2825	2825	2825	0
7	20230706	195800	248972805	2825	2825	2825	2825	0
8	20230706	195700	248972805	2825	2825	2825	2825	0
9	20230706	195600	248972805	2825	2825	2825	2825	0
10	20230706	195500	248972805	2825	2825	2825	2825	0
11	20230706	195400	248972805	2825	2825	2825	2825	0
12	20230706	195300	248972805	2825	2825	2825	2825	0
13	20230706	195200	248972805	2825	2825	2825	2825	0
14	20230706	195100	248972805	2825	2825	2825	2825	0
15	20230706	195000	248972805	2825	2825	2825	2825	0
16	20230706	194900	248972805	2825	2825	2825	2825	0
17	20230706	194800	248972805	2825	2825	2825	2825	0
18	20230706	194700	248972805	2825	2825	2825	2825	0
19	20230706	194600	248972805	2825	2825	2825	2825	0
20	20230706	194500	248972805	2825	2825	2825	2825	0
21	20230706	194400	248972805	2825	2825	2825	2825	0
22	20230706	194300	248972805	2825	2825	2825	2825	0
23	20230706	194200	248972805	2825	2825	2825	2825	0
24	20230706	194100	248972805	2825	2825	2825	2825	0
25	20230706	194000	248972805	2825	2825	2825	2825	0
26	20230706	193900	248972805	2825	2825	2825	2825	0
27	20230706	193800	248972805	2825	2825	2825	2825	0
28	20230706	193700	248972805	2825	2825	2825	2825	0
29	20230706	193600	248972805	2825	2825	2825	2825	0
30	20230706	193500	248972805	2825	2825	2825	2825	0
31	20230706	193400	248972805	2825	2825	2825	2825	0
32	20230706	193300	248972805	2825	2825	2825	2825	2442
33	20230706	193200	248972805	2825	2825	2825	2825	0
34	20230706	193100	248972805	2825	2825	2825	2825	0
35	20230706	193000	248972805	2825	2825	2825	2825	0
36	20230706	192900	248972805	2825	2825	2825	2825	0
37	20230706	192800	248972805	2825	2825	2825	2825	0
38	20230706	192700	248972805	2825	2825	2825	2825	0
39	20230706	192600	248972805	2825	2825	2825	2825	0
40	20230706	192500	248972805	2825	2825	2825	2825	0
41	20230706	192400	248972805	2825	2825	2825	2825	0
42	20230706	192300	248972805	2825	2825	2825	2825	0
43	20230706	192200	248972805	2825	2825	2825	2825	0
44	20230706	192100	248972805	2825	2825	2825	2825	0
45	20230706	192000	248972805	2825	2825	2825	2825	0
46	20230706	191900	248972805	2825	2825	2825	2825	0
47	20230706	191800	248972805	2825	2825	2825	2825	0
48	20230706	191700	248972805	2825	2825	2825	2825	0
49	20230706	191600	248972805	2825	2825	2825	2825	0
50	20230706	191500	248972805	2825	2825	2825	2825	0
51	20230706	191400	248972805	2825	2825	2825	2825	0
52	20230706	191300	248972805	2825	2825	2825	2825	0
53	20230706	191200	248972805	2825	2825	2825	2825	0
54	20230706	191100	248972805	2825	2825	2825	2825	0
55	20230706	191000	248972805	2825	2825	2825	2825	0
56	20230706	190900	248972805	2825	2825	2825	2825	0
57	20230706	190800	248972805	2825	2825	2825	2825	0
58	20230706	190700	248972805	2825	2825	2825	2825	0
59	20230706	190600	248972805	2825	2825	2825	2825	0
60	20230706	190500	248972805	2825	2825	2825	2825	0
61	20230706	190400	248972805	2825	2825	2825	2825	0
62	20230706	190300	248972805	2825	2825	2825	2825	2442
63	20230706	190200	248972805	2825	2825	2825	2825	0
64	20230706	190100	248972805	2825	2825	2825	2825	0
65	20230706	190000	248972805	2825	2825	2825	2825	0
66	20230706	185900	248972805	2825	2825	2825	2825	0
67	20230706	185800	248972805	2825	2825	2825	2825	0
68	20230706	185700	248972805	2825	2825	2825	2825	0
69	20230706	185600	248972805	2825	2825	2825	2825	0
70	20230706	185500	248972805	2825	2825	2825	2825	0
71	20230706	185400	248972805	2825	2825	2825	2825	0
72	20230706	185300	248972805	2825	2825	2825	2825	0
73	20230706	185200	248972805	2825	2825	2825	2825	0
74	20230706	185100	248972805	2825	2825	2825	2825	0
75	20230706	185000	248972805	2825	2825	2825	2825	0
76	20230706	184900	248972805	2825	2825	2825	2825	0
77	20230706	184800	248972805	2825	2825	2825	2825	0
78	20230706	184700	248972805	2825	2825	2825	2825	0
79	20230706	184600	248972805	2825	2825	2825	2825	0
80	20230706	184500	248972805	2825	2825	2825	2825	0
81	20230706	184400	248972805	2825	2825	2825	2825	0
82	20230706	184300	248972805	2825	2825	2825	2825	0
83	20230706	184200	248972805	2825	2825	2825	2825	0
84	20230706	184100	248972805	2825	2825	2825	2825	0
85	20230706	184000	248972805	2825	2825	2825	2825	0
86	20230706	183900	248972805	2825	2825	2825	2825	0
87	20230706	183800	248972805	2825	2825	2825	2825	0
88	20230706	183700	248972805	2825	2825	2825	2825	0
89	20230706	183600	248972805	2825	2825	2825	2825	0
90	20230706	183500	248972805	2825	2825	2825	2825	0
91	20230706	183400	248972805	2825	2825	2825	2825	0
92	20230706	183300	248972805	2825	2825	2825	2825	2442
93	20230706	183200	248972805	2825	2825	2825	2825	0
94	20230706	183100	248972805	2825	2825	2825	2825	0
95	20230706	183000	248972805	2825	2825	2825	2825	0
96	20230706	182900	248972805	2825	2825	2825	2825	0
97	20230706	182800	248972805	2825	2825	2825	2825	0
98	20230706	182700	248972805	2825	2825	2825	2825	0
99	20230706	182600	248972805	2825	2825	2825	2825	0
100	20230706	182500	248972805	2825	2825	2825	2825	0
101	20230706	182400	248972805	2825	2825	2825	2825	0
102	20230706	182300	248972805	2825	2825	2825	2825	0
103	20230706	182200	248972805	2825	2825	2825	2825	0
104	20230706	182100	248972805	2825	2825	2825	2825	0
105	20230706	182000	248972805	2825	2825	2825	2825	0
106	20230706	181900	248972805	2825	2825	2825	2825	0
107	20230706	181800	248972805	2825	2825	2825	2825	0
108	20230706	181700	248972805	2825	2825	2825	2825	0
109	20230706	181600	248972805	2825	2825	2825	2825	0
110	20230706	181500	248972805	2825	2825	2825	2825	0
111	20230706	181400	248972805	2825	2825	2825	2825	0
112	20230706	181300	248972805	2825	2825	2825	2825	0
113	20230706	181200	248972805	2825	2825	2825	2825	0
114	20230706	181100	248972805	2825	2825	2825	2825	0
115	20230706	181000	248972805	2825	2825	2825	2825	0
116	20230706	180900	248972805	2825	2825	2825	2825	0
117	20230706	180800	248972805	2825	2825	2825	2825	0
118	20230706	180700	248972805	2825	2825	2825	2825	0
119	20230706	180600	248972805	2825	2825	2825	2825	0
120	20230706	180500	248972805	2825	2825	2825	2825	0
121	20230706	180400	248972805	2825	2825	2825	2825	0
122	20230706	180300	248972805	2825	2825	2825	2825	2442
123	20230706	180200	248972805	2825	2825	2825	2825	0
124	20230706	180100	248972805	2825	2825	2825	2825	0
125	20230706	180000	248972805	2825	2825	2825	2825	0
126	20230706	175900	248972805	2825	2825	2825	2825	0
127	20230706	175800	248972805	2825	2825	2825	2825	0
128	20230706	175700	248972805	2825	2825	2825	2825	0
129	20230706	175600	248972805	2825	2825	2825	2825	0
130	20230706	175500	248972805	2825	2825	2825	2825	0
131	20230706	175400	248972805	2825	2825	2825	2825	0
132	20230706	175300	248972805	2825	2825	2825	2825	0
133	20230706	175200	248972805	2825	2825	2825	2825	0
134	20230706	175100	248972805	2825	2825	2825	2825	0
135	20230706	175000	248972805	2825	2825	2825	2825	0
136	20230706	174900	248972805	2825	2825	2825	2825	0
137	20230706	174800	248972805	2825	2825	2825	2825	0
138	20230706	174700	248972805	2825	2825	2825	2825	0
139	20230706	174600	248972805	2825	2825	2825	2825	0
140	20230706	174500	248972805	2825	2825	2825	2825	0
141	20230706	174400	248972805	2825	2825	2825	2825	0
142	20230706	174300	248972805	2825	2825	2825	2825	0
143	20230706	174200	248972805	2825	2825	2825	2825	0
144	20230706	174100	248972805	2825	2825	2825	2825	0
145	20230706	174000	248972805	2825	2825	2825	2825	0
146	20230706	173900	248972805	2825	2825	2825	2825	0
147	20230706	173800	248972805	2825	2825	2825	2825	0
148	20230706	173700	248972805	2825	2825	2825	2825	0
149	20230706	173600	248972805	2825	2825	2825	2825	0
150	20230706	173500	248972805	2825	2825	2825	2825	0
151	20230706	173400	248972805	2825	2825	2825	2825	0
152	20230706	173300	248972805	2825	2825	2825	2825	2442
153	20230706	173200	248972805	2825	2825	2825	2825	0
154	20230706	173100	248972805	2825	2825	2825	2825	0
155	20230706	173000	248972805	2825	2825	2825	2825	0
156	20230706	172900	248972805	2825	2825	2825	2825	0
157	20230706	172800	248972805	2825	2825	2825	2825	0
158	20230706	172700	248972805	2825	2825	2825	2825	0
159	20230706	172600	248972805	2825	2825	2825	2825	0
160	20230706	172500	248972805	2825	2825	2825	2825	0
161	20230706	172400	248972805	2825	2825	2825	2825	0
162	20230706	172300	248972805	2825	2825	2825	2825	0
163	20230706	172200	248972805	2825	2825	2825	2825	0
164	20230706	172100	248972805	2825	2825	2825	2825	0
165	20230706	172000	248972805	2825	2825	2825	2825	0
166	20230706	171900	248972805	2825	2825	2825	2825	0
167	20230706	171800	248972805	2825	2825	2825	2825	0
168	20230706	171700	248972805	2825	2825	2825	2825	0
169	20230706	171600	248972805	2825	2825	2825	2825	0
170	20230706	171500	248972805	2825	2825	2825	2825	0
171	20230706	171400	248972805	2825	2825	2825	2825	0
172	20230706	171300	248972805	2825	2825	2825	2825	0
173	20230706	171200	248972805	2825	2825	2825	2825	0
174	20230706	171100	248972805	2825	2825	2825	2825	0
175	20230706	171000	248972805	2825	2825	2825	2825	0
176	20230706	170900	248972805	2825	2825	2825	2825	0
177	20230706	170800	248972805	2825	2825	2825	2825	0
178	20230706	170700	248972805	2825	2825	2825	2825	0
179	20230706	170600	248972805	2825	2825	2825	2825	0
180	20230706	170500	248972805	2825	2825	2825	2825	0
181	20230706	170400	248972805	2825	2825	2825	2825	0
182	20230706	170300	248972805	2825	2825	2825	2825	2442
183	20230706	170200	248972805	2825	2825	2825	2825	0
184	20230706	170100	248972805	2825	2825	2825	2825	0
185	20230706	170000	248972805	2825	2825	2825	2825	0
186	20230706	165900	248972805	2825	2825	2825	2825	0
187	20230706	165800	248972805	2825	2825	2825	2825	0
188	20230706	165700	248972805	2825	2825	2825	2825	0
189	20230706	165600	248972805	2825	2825	2825	2825	0
190	20230706	165500	248972805	2825	2825	2825	2825	0
191	20230706	165400	248972805	2825	2825	2825	2825	0
192	20230706	165300	248972805	2825	2825	2825	2825	0
193	20230706	165200	248972805	2825	2825	2825	2825	0
194	20230706	165100	248972805	2825	2825	2825	2825	0
195	20230706	165000	248972805	2825	2825	2825	2825	0
196	20230706	164900	248972805	2825	2825	2825	2825	0
197	20230706	164800	248972805	2825	2825	2825	2825	0
198	20230706	164700	248972805	2825	2825	2825	2825	0
199	20230706	164600	248972805	2825	2825	2825	2825	0
200	20230706	164500	248972805	2825	2825	2825	2825	0
201	20230706	164400	248972805	2825	2825	2825	2825	0
202	20230706	164300	248972805	2825	2825	2825	2825	0
203	20230706	164200	248972805	2825	2825	2825	2825	0
204	20230706	164100	248972805	2825	2825	2825	2825	0
205	20230706	164000	248972805	2825	2825	2825	2825	0
206	20230706	163900	248972805	2825	2825	2825	2825	0
207	20230706	163800	248972805	2825	2825	2825	2825	0
208	20230706	163700	248972805	2825	2825	2825	2825	0
209	20230706	163600	248972805	2825	2825	2825	2825	0
210	20230706	163500	248972805	2825	2825	2825	2825	0
211	20230706	163400	248972805	2825	2825	2825	2825	0
212	20230706	163300	248972805	2825	2825	2825	2825	2442
213	20230706	163200	248972805	2825	2825	2825	2825	0
214	20230706	163100	248972805	2825	2825	2825	2825	0
215	20230706	163000	248972805	2825	2825	2825	2825	0
216	20230706	162900	248972805	2825	2825	2825	2825	0
217	20230706	162800	248972805	2825	2825	2825	2825	0
218	20230706	162700	248972805	2825	2825	2825	2825	0
219	20230706	162600	248972805	2825	2825	2825	2825	0
220	20230706	162500	248972805	2825	2825	2825	2825	0
221	20230706	162400	248972805	2825	2825	2825	2825	0
222	20230706	162300	248972805	2825	2825	2825	2825	0
223	20230706	162200	248972805	2825	2825	2825	2825	0
224	20230706	162100	248972805	2825	2825	2825	2825	0
225	20230706	162000	248972805	2825	2825	2825	2825	0
226	20230706	161900	248972805	2825	2825	2825	2825	0
227	20230706	161800	248972805	2825	2825	2825	2825	0
228	20230706	161700	248972805	2825	2825	2825	2825	0
229	20230706	161600	248972805	2825	2825	2825	2825	0
230	20230706	161500	248972805	2825	2825	2825	2825	0
231	20230706	161400	248972805	2825	2825	2825	2825	0
232	20230706	161300	248972805	2825	2825	2825	2825	0
233	20230706	161200	248972805	2825	2825	2825	2825	0
234	20230706	161100	248972805	2825	2825	2825	2825	0
235	20230706	161000	248972805	2825	2825	2825	2825	0
236	20230706	160900	248972805	2825	2825	2825	2825	0
237	20230706	160800	248972805	2825	2825	2825	2825	0
238	20230706	160700	248972805	2825	2825	2825	2825	0
239	20230706	160600	248972805	2825	2825	2825	2825	0
240	20230706	160500	248972805	2825	2825	2825	2825	0
241	20230706	160400	248972805	2825	2825	2825	2825	0
242	20230706	160300	248972805	2825	2825	2825	2825	2442
243	20230706	160200	248972805	2825	2825	2825	2825	0
244	20230706	160100	248972805	2825	2825	2825	2825	0
245	20230706	160000	248972805	2825	2825	2825	2825	0
246	20230706	155900	248972805	2825	2825	2825	2825	0
247	20230706	155800	248972805	2825	2825	2825	2825	0
248	20230706	155700	248972805	2825	2825	2825	2825	0
249	20230706	155600	248972805	2825	2825	2825	2825	0
250	20230706	155500	248972805	2825	2825	2825	2825	0
251	20230706	155400	248972805	2825	2825	2825	2825	0
252	20230706	155300	248972805	2825	2825	2825	2825	0
253	20230706	155200	248972805	2825	2825	2825	2825	0
254	20230706	155100	248972805	2825	2825	2825	2825	0
255	20230706	155000	248972805	2825	2825	2825	2825	0
256	20230706	154900	248972805	2825	2825	2825	2825	0
257	20230706	154800	248972805	2825	2825	2825	2825	0
258	20230706	154700	248972805	2825	2825	2825	2825	0
259	20230706	154600	248972805	2825	2825	2825	2825	0
260	20230706	154500	248972805	2825	2825	2825	2825	0
261	20230706	154400	248972805	2825	2825	2825	2825	0
262	20230706	154300	248972805	2825	2825	2825	2825	0
263	20230706	154200	248972805	2825	2825	2825	2825	0
264	20230706	154100	248972805	2825	2825	2825	2825	0
265	20230706	154000	248972805	2825	2825	2825	2825	0
266	20230706	153900	248972805	2825	2825	2825	2825	0
267	20230706	153800	248972805	2825	2825	2825	2825	0
268	20230706	153700	248972805	2825	2825	2825	2825	0
269	20230706	153600	248972805	2825	2825	2825	2825	0
270	20230706	153500	248972805	2825	2825	2825	2825	0
271	20230706	153400	248972805	2825	2825	2825	2825	0
272	20230706	153300	248972805	2825	2825	2825	2825	2442
273	20230706	153200	248972805	2825	2825	2825	2825	0
274	20230706	153100	248972805	2825	2825	2825	2825	0
275	20230706	153000	248972805	2825	2825	2825	2825	2442
276	20230706	152900	242074155	2835	2835	2835	2835	0
277	20230706	152800	242074155	2835	2835	2835	2835	0
278	20230706	152700	242074155	2835	2835	2835	2835	0
279	20230706	152600	242074155	2835	2835	2835	2835	0
280	20230706	152500	242074155	2835	2835	2835	2835	0
281	20230706	152400	242074155	2835	2835	2835	2835	0
282	20230706	152300	242074155	2835	2835	2835	2835	0
283	20230706	152200	242074155	2835	2835	2835	2835	0
284	20230706	152100	242074155	2835	2835	2835	2835	0
285	20230706	152000	242074155	2835	2835	2835	2835	0
286	20230706	151900	242074155	2835	2835	2835	2835	584
287	20230706	151800	240418515	2835	2835	2845	2835	1041
288	20230706	151700	237467270	2835	2835	2835	2835	1008
289	20230706	151600	234609590	2835	2830	2835	2830	2
290	20230706	151500	234603925	2830	2835	2845	2830	447
291	20230706	151400	233337180	2845	2845	2845	2845	0
292	20230706	151300	233337180	2845	2845	2845	2845	0
293	20230706	151200	233337180	2845	2845	2845	2845	0
294	20230706	151100	233337180	2845	2845	2845	2845	0
295	20230706	151000	233337180	2845	2845	2845	2845	3
296	20230706	150900	233328645	2845	2845	2845	2845	12
297	20230706	150800	233294505	2845	2845	2845	2845	0
298	20230706	150700	233294505	2845	2845	2845	2845	0
299	20230706	150600	233294505	2845	2845	2845	2845	0
300	20230706	150500	233294505	2845	2830	2845	2830	52
301	20230706	150400	233147270	2835	2830	2835	2830	73
302	20230706	150300	232940675	2830	2835	2835	2830	1162
303	20230706	150200	229648575	2845	2845	2845	2845	0
304	20230706	150100	229648575	2845	2845	2845	2845	0
305	20230706	150000	229648575	2845	2845	2845	2845	0
306	20230706	145900	229648575	2845	2845	2845	2845	0
307	20230706	145800	229648575	2845	2845	2845	2845	1
308	20230706	145700	229645730	2840	2840	2840	2840	0
309	20230706	145600	229645730	2840	2840	2840	2840	0
310	20230706	145500	229645730	2840	2840	2840	2840	0
311	20230706	145400	229645730	2840	2840	2840	2840	131
312	20230706	145300	229273690	2840	2840	2840	2840	0
313	20230706	145200	229273690	2840	2840	2840	2840	0
314	20230706	145100	229273690	2840	2840	2840	2840	0
315	20230706	145000	229273690	2840	2840	2840	2840	170
316	20230706	144900	228790890	2840	2840	2840	2840	0
317	20230706	144800	228790890	2840	2840	2840	2840	430
318	20230706	144700	227569690	2840	2840	2840	2840	200
319	20230706	144600	227001690	2845	2845	2845	2845	0
320	20230706	144500	227001690	2845	2845	2845	2845	10
321	20230706	144400	226973240	2850	2850	2850	2850	0
322	20230706	144300	226973240	2850	2850	2850	2850	0
323	20230706	144200	226973240	2850	2850	2850	2850	0
324	20230706	144100	226973240	2850	2850	2850	2850	0
325	20230706	144000	226973240	2850	2850	2850	2850	0
326	20230706	143900	226973240	2850	2845	2850	2830	727
327	20230706	143800	224914790	2845	2845	2845	2845	13
328	20230706	143700	224877805	2850	2845	2850	2845	1002
329	20230706	143600	222027110	2850	2845	2850	2845	1048
330	20230706	143500	219045545	2845	2845	2845	2835	187
331	20230706	143400	218514740	2845	2845	2845	2845	0
332	20230706	143300	218514740	2845	2845	2845	2845	18
333	20230706	143200	218463530	2845	2845	2845	2845	0
334	20230706	143100	218463530	2845	2840	2845	2840	2
335	20230706	143000	218457845	2840	2840	2840	2840	1
336	20230706	142900	218455005	2845	2840	2845	2840	1303
337	20230706	142800	214754480	2840	2840	2840	2840	1
338	20230706	142700	214751640	2835	2835	2835	2835	10
339	20230706	142600	214723290	2845	2845	2845	2845	0
340	20230706	142500	214723290	2845	2845	2845	2845	0
341	20230706	142400	214723290	2845	2825	2845	2825	2
342	20230706	142300	214717620	2825	2835	2845	2825	2109
343	20230706	142200	208755390	2845	2845	2845	2835	1153
344	20230706	142100	205479555	2845	2840	2845	2825	3005
345	20230706	142000	196971845	2840	2845	2845	2840	209
346	20230706	141900	196377290	2850	2850	2850	2850	4
347	20230706	141800	196365890	2845	2845	2845	2845	7
348	20230706	141700	196345975	2850	2850	2850	2850	1
349	20230706	141600	196343125	2835	2835	2835	2835	709
350	20230706	141500	194333110	2845	2850	2850	2840	469
351	20230706	141400	193000635	2850	2850	2850	2850	502
352	20230706	141300	191569935	2850	2850	2850	2850	0
353	20230706	141200	191569935	2850	2850	2850	2850	656
354	20230706	141100	189700335	2845	2845	2845	2845	23
355	20230706	141000	189634900	2850	2850	2850	2850	0
356	20230706	140900	189634900	2850	2850	2850	2850	52
357	20230706	140800	189486700	2860	2860	2860	2860	0
358	20230706	140700	189486700	2860	2860	2860	2860	0
359	20230706	140600	189486700	2860	2845	2860	2835	1844
360	20230706	140500	184257375	2880	2880	2880	2880	0
361	20230706	140400	184257375	2880	2880	2880	2880	0
362	20230706	140300	184257375	2880	2880	2880	2880	0
363	20230706	140200	184257375	2880	2880	2880	2880	0
364	20230706	140100	184257375	2880	2880	2880	2880	0
365	20230706	140000	184257375	2880	2845	2880	2845	202
366	20230706	135900	183682650	2875	2875	2875	2875	0
367	20230706	135800	183682650	2875	2875	2875	2875	0
368	20230706	135700	183682650	2875	2875	2875	2875	0
369	20230706	135600	183682650	2875	2875	2875	2875	0
370	20230706	135500	183682650	2875	2875	2875	2875	0
371	20230706	135400	183682650	2875	2875	2875	2875	0
372	20230706	135300	183682650	2875	2875	2875	2875	0
373	20230706	135200	183682650	2875	2845	2875	2845	252
374	20230706	135100	182965680	2875	2875	2875	2875	2
375	20230706	135000	182959930	2875	2875	2875	2875	0
376	20230706	134900	182959930	2875	2845	2875	2845	36
377	20230706	134800	182856495	2850	2850	2850	2850	0
378	20230706	134700	182856495	2850	2850	2850	2850	816
379	20230706	134600	180530895	2850	2850	2850	2850	0
380	20230706	134500	180530895	2850	2860	2880	2850	571
381	20230706	134400	178897705	2880	2880	2880	2880	0
382	20230706	134300	178897705	2880	2880	2880	2880	1
383	20230706	134200	178894825	2860	2860	2860	2860	0
384	20230706	134100	178894825	2860	2870	2870	2860	160
385	20230706	134000	178436690	2870	2870	2870	2870	1
386	20230706	133900	178433820	2875	2875	2875	2875	1
387	20230706	133800	178430945	2875	2860	2875	2860	290
388	20230706	133700	177601395	2860	2875	2875	2860	1121
389	20230706	133600	174395320	2875	2875	2875	2875	0
390	20230706	133500	174395320	2875	2875	2875	2875	0
391	20230706	133400	174395320	2875	2875	2875	2875	0
392	20230706	133300	174395320	2875	2875	2875	2875	0
393	20230706	133200	174395320	2875	2875	2875	2875	0
394	20230706	133100	174395320	2875	2875	2875	2875	2
395	20230706	133000	174389570	2875	2850	2875	2850	2
396	20230706	132900	174383845	2850	2855	2855	2850	1386
397	20230706	132800	170433370	2900	2900	2900	2900	0
398	20230706	132700	170433370	2900	2900	2900	2900	0
399	20230706	132600	170433370	2900	2900	2900	2900	0
400	20230706	132500	170433370	2900	2900	2900	2900	0
401	20230706	132400	170433370	2900	2895	2900	2895	35
402	20230706	132300	170331985	2850	2860	2880	2850	803
403	20230706	132200	168036875	2870	2855	2870	2855	269
404	20230706	132100	167264980	2870	2870	2870	2870	340
405	20230706	132000	166289180	2860	2855	2860	2855	1701
406	20230706	131900	161426515	2855	2905	2910	2715	21137
407	20230706	131800	101926635	2920	2915	2920	2915	59
408	20230706	131700	101754400	2915	2915	2915	2915	75
409	20230706	131600	101535775	2915	2915	2915	2915	75
410	20230706	131500	101317150	2915	2915	2915	2915	0
411	20230706	131400	101317150	2915	2900	2915	2900	2
412	20230706	131300	101311335	2900	2900	2900	2900	340
413	20230706	131200	100325335	2915	2915	2915	2915	170
414	20230706	131100	99829785	2905	2905	2905	2905	1
415	20230706	131000	99826880	2905	2905	2905	2905	1
416	20230706	130900	99823975	2905	2905	2905	2905	35
417	20230706	130800	99722300	2905	2905	2905	2905	10
418	20230706	130700	99693250	2905	2900	2905	2900	907
419	20230706	130600	97062850	2910	2910	2910	2910	0
420	20230706	130500	97062850	2910	2910	2910	2910	274
421	20230706	130400	96265510	2905	2905	2905	2905	0
422	20230706	130300	96265510	2905	2890	2905	2890	24
423	20230706	130200	96195985	2890	2890	2890	2890	495
424	20230706	130100	94765435	2895	2900	2900	2895	64
425	20230706	130000	94580150	2905	2905	2905	2905	1
426	20230706	125900	94577245	2895	2895	2895	2895	0
427	20230706	125800	94577245	2895	2895	2895	2895	0
428	20230706	125700	94577245	2895	2895	2895	2895	0
429	20230706	125600	94577245	2895	2895	2895	2895	0
430	20230706	125500	94577245	2895	2895	2895	2895	111
431	20230706	125400	94255900	2895	2895	2895	2895	0
432	20230706	125300	94255900	2895	2895	2895	2895	418
433	20230706	125200	93045790	2925	2925	2925	2925	0
434	20230706	125100	93045790	2925	2925	2925	2925	0
435	20230706	125000	93045790	2925	2925	2925	2925	0
436	20230706	124900	93045790	2925	2925	2925	2925	0
437	20230706	124800	93045790	2925	2925	2925	2925	10
438	20230706	124700	93016540	2925	2925	2925	2925	0
439	20230706	124600	93016540	2925	2925	2925	2925	0
440	20230706	124500	93016540	2925	2925	2925	2925	0
441	20230706	124400	93016540	2925	2925	2925	2925	0
442	20230706	124300	93016540	2925	2925	2925	2925	0
443	20230706	124200	93016540	2925	2925	2925	2925	0
444	20230706	124100	93016540	2925	2925	2925	2925	0
445	20230706	124000	93016540	2925	2925	2925	2925	0
446	20230706	123900	93016540	2925	2925	2925	2925	0
447	20230706	123800	93016540	2925	2905	2925	2890	3183
448	20230706	123700	83798365	2925	2925	2925	2925	0
449	20230706	123600	83798365	2925	2925	2925	2925	0
450	20230706	123500	83798365	2925	2925	2925	2925	0
451	20230706	123400	83798365	2925	2925	2925	2925	0
452	20230706	123300	83798365	2925	2925	2925	2925	170
453	20230706	123200	83301115	2925	2925	2925	2925	0
454	20230706	123100	83301115	2925	2905	2925	2905	2
455	20230706	123000	83295285	2910	2910	2910	2910	271
456	20230706	122900	82506675	2930	2930	2930	2930	0
457	20230706	122800	82506675	2930	2930	2930	2930	0
458	20230706	122700	82506675	2930	2930	2930	2930	0
459	20230706	122600	82506675	2930	2930	2930	2930	0
460	20230706	122500	82506675	2930	2930	2930	2930	0
461	20230706	122400	82506675	2930	2930	2930	2930	0
462	20230706	122300	82506675	2930	2930	2930	2930	0
463	20230706	122200	82506675	2930	2930	2930	2930	0
464	20230706	122100	82506675	2930	2925	2930	2925	500
465	20230706	122000	81042000	2925	2925	2925	2925	0
466	20230706	121900	81042000	2925	2925	2925	2925	0
467	20230706	121800	81042000	2925	2925	2925	2925	0
468	20230706	121700	81042000	2925	2925	2925	2925	0
469	20230706	121600	81042000	2925	2925	2925	2925	0
470	20230706	121500	81042000	2925	2910	2925	2910	2
471	20230706	121400	81036165	2910	2910	2910	2910	1000
472	20230706	121300	78126165	2925	2915	2925	2910	732
473	20230706	121200	75994680	2910	2920	2920	2910	456
474	20230706	121100	74666335	2920	2920	2920	2920	0
475	20230706	121000	74666335	2920	2920	2920	2920	0
476	20230706	120900	74666335	2920	2920	2920	2920	453
477	20230706	120800	73343575	2920	2920	2920	2920	0
478	20230706	120700	73343575	2920	2920	2920	2920	0
479	20230706	120600	73343575	2920	2920	2920	2920	0
480	20230706	120500	73343575	2920	2920	2920	2920	10
481	20230706	120400	73314375	2920	2920	2920	2920	0
482	20230706	120300	73314375	2920	2920	2920	2920	0
483	20230706	120200	73314375	2920	2920	2920	2920	0
484	20230706	120100	73314375	2920	2920	2920	2920	15
485	20230706	120000	73270575	2920	2920	2920	2920	0
486	20230706	115900	73270575	2920	2915	2920	2915	336
487	20230706	115800	72291130	2915	2915	2915	2915	0
488	20230706	115700	72291130	2915	2915	2920	2915	453
489	20230706	115600	70970330	2915	2915	2915	2915	1
490	20230706	115500	70967415	2910	2910	2910	2910	1152
491	20230706	115400	67615095	2905	2905	2905	2905	16
492	20230706	115300	67568615	2910	2910	2910	2910	0
493	20230706	115200	67568615	2910	2910	2910	2910	0
494	20230706	115100	67568615	2910	2910	2910	2910	0
495	20230706	115000	67568615	2910	2910	2910	2910	0
496	20230706	114900	67568615	2910	2905	2910	2905	3
497	20230706	114800	67559895	2905	2905	2905	2905	0
498	20230706	114700	67559895	2905	2905	2905	2905	93
499	20230706	114600	67289730	2905	2915	2915	2905	1221
500	20230706	114500	63742230	2915	2920	2920	2915	472
501	20230706	114400	62364030	2920	2920	2920	2920	500
502	20230706	114300	60904030	2945	2920	2945	2920	437
503	20230706	114200	59627065	2925	2925	2925	2925	655
504	20230706	114100	57711190	2925	2925	2925	2925	0
505	20230706	114000	57711190	2925	2925	2925	2925	0
506	20230706	113900	57711190	2925	2925	2925	2925	100
507	20230706	113800	57418690	2945	2945	2945	2945	0
508	20230706	113700	57418690	2945	2945	2945	2945	0
509	20230706	113600	57418690	2945	2945	2945	2945	0
510	20230706	113500	57418690	2945	2945	2945	2945	6
511	20230706	113400	57401020	2930	2930	2930	2930	304
512	20230706	113300	56510300	2945	2945	2945	2945	0
513	20230706	113200	56510300	2945	2945	2945	2945	0
514	20230706	113100	56510300	2945	2950	2950	2945	3
515	20230706	113000	56501460	2945	2945	2945	2945	105
516	20230706	112900	56192235	2930	2930	2930	2930	0
517	20230706	112800	56192235	2930	2930	2930	2930	0
518	20230706	112700	56192235	2930	2930	2930	2930	0
519	20230706	112600	56192235	2930	2930	2930	2930	0
520	20230706	112500	56192235	2930	2930	2930	2930	0
521	20230706	112400	56192235	2930	2930	2930	2930	0
522	20230706	112300	56192235	2930	2930	2930	2930	0
523	20230706	112200	56192235	2930	2930	2930	2930	65
524	20230706	112100	56001785	2930	2930	2930	2930	0
525	20230706	112000	56001785	2930	2930	2930	2930	0
526	20230706	111900	56001785	2930	2930	2930	2930	0
527	20230706	111800	56001785	2930	2930	2930	2930	0
528	20230706	111700	56001785	2930	2930	2930	2930	0
529	20230706	111600	56001785	2930	2930	2930	2930	32
530	20230706	111500	55908025	2925	2925	2925	2925	0
531	20230706	111400	55908025	2925	2935	2935	2925	92
532	20230706	111300	55638570	2930	2930	2930	2930	0
533	20230706	111200	55638570	2930	2930	2930	2930	10
534	20230706	111100	55609270	2930	2930	2930	2930	100
535	20230706	111000	55316270	2945	2945	2945	2945	0
536	20230706	110900	55316270	2945	2945	2945	2945	0
537	20230706	110800	55316270	2945	2945	2945	2945	0
538	20230706	110700	55316270	2945	2930	2945	2930	2
539	20230706	110600	55310395	2935	2935	2935	2935	69
540	20230706	110500	55107880	2930	2930	2930	2930	0
541	20230706	110400	55107880	2930	2930	2930	2930	0
542	20230706	110300	55107880	2930	2935	2935	2930	50
543	20230706	110200	54961280	2940	2940	2940	2940	0
544	20230706	110100	54961280	2940	2940	2940	2940	0
545	20230706	110000	54961280	2940	2940	2940	2940	1
546	20230706	105900	54958340	2940	2940	2940	2940	0
547	20230706	105800	54958340	2940	2940	2940	2940	0
548	20230706	105700	54958340	2940	2940	2940	2940	1
549	20230706	105600	54955400	2935	2935	2935	2935	30
550	20230706	105500	54867350	2945	2945	2945	2945	13
551	20230706	105400	54829065	2950	2950	2950	2950	100
552	20230706	105300	54534065	2950	2950	2950	2950	0
553	20230706	105200	54534065	2950	2950	2950	2950	0
554	20230706	105100	54534065	2950	2950	2950	2950	0
555	20230706	105000	54534065	2950	2950	2950	2950	0
556	20230706	104900	54534065	2950	2950	2950	2950	0
557	20230706	104800	54534065	2950	2950	2950	2950	1
558	20230706	104700	54531115	2950	2950	2950	2950	0
559	20230706	104600	54531115	2950	2950	2950	2950	1
560	20230706	104500	54528165	2955	2955	2955	2955	0
561	20230706	104400	54528165	2955	2955	2955	2955	0
562	20230706	104300	54528165	2955	2955	2955	2955	1
563	20230706	104200	54525210	2950	2950	2950	2950	0
564	20230706	104100	54525210	2950	2950	2950	2950	0
565	20230706	104000	54525210	2950	2950	2950	2950	0
566	20230706	103900	54525210	2950	2950	2950	2950	0
567	20230706	103800	54525210	2950	2950	2950	2950	0
568	20230706	103700	54525210	2950	2950	2950	2950	0
569	20230706	103600	54525210	2950	2950	2950	2950	0
570	20230706	103500	54525210	2950	2950	2950	2950	0
571	20230706	103400	54525210	2950	2950	2950	2950	0
572	20230706	103300	54525210	2950	2950	2950	2950	0
573	20230706	103200	54525210	2950	2950	2950	2950	0
574	20230706	103100	54525210	2950	2950	2950	2950	0
575	20230706	103000	54525210	2950	2950	2950	2950	0
576	20230706	102900	54525210	2950	2950	2950	2950	0
577	20230706	102800	54525210	2950	2950	2950	2950	0
578	20230706	102700	54525210	2950	2950	2950	2950	0
579	20230706	102600	54525210	2950	2950	2950	2950	54
580	20230706	102500	54365910	2955	2955	2955	2955	0
581	20230706	102400	54365910	2955	2955	2955	2955	59
582	20230706	102300	54191565	2955	2955	2955	2955	0
583	20230706	102200	54191565	2955	2955	2955	2955	0
584	20230706	102100	54191565	2955	2955	2955	2955	0
585	20230706	102000	54191565	2955	2930	2955	2930	2
586	20230706	101900	54185680	2930	2930	2930	2930	0
587	20230706	101800	54185680	2930	2930	2930	2930	0
588	20230706	101700	54185680	2930	2935	2935	2930	2000
589	20230706	101600	48320815	2935	2935	2935	2935	0
590	20230706	101500	48320815	2935	2935	2935	2935	1
591	20230706	101400	48317880	2960	2960	2960	2960	0
592	20230706	101300	48317880	2960	2960	2960	2960	1
593	20230706	101200	48314920	2940	2940	2940	2940	43
594	20230706	101100	48188500	2930	2930	2930	2930	0
595	20230706	101000	48188500	2930	2930	2930	2930	0
596	20230706	100900	48188500	2930	2930	2930	2930	0
597	20230706	100800	48188500	2930	2930	2930	2930	0
598	20230706	100700	48188500	2930	2940	2940	2930	183
599	20230706	100600	47651440	2935	2940	2940	2935	11
600	20230706	100500	47619105	2940	2960	2960	2940	55
601	20230706	100400	47457205	2960	2955	2960	2930	1874
602	20230706	100300	41950055	2965	2965	2965	2965	0
603	20230706	100200	41950055	2965	2950	2965	2950	2
604	20230706	100100	41944140	2955	2955	2955	2955	0
605	20230706	100000	41944140	2955	2955	2955	2955	0
606	20230706	095900	41944140	2955	2955	2955	2955	0
607	20230706	095800	41944140	2955	2955	2955	2955	508
608	20230706	095700	40443000	2960	2960	2960	2960	10
609	20230706	095600	40413400	2975	2975	2975	2975	0
610	20230706	095500	40413400	2975	2975	2975	2975	0
611	20230706	095400	40413400	2975	2975	2975	2975	0
612	20230706	095300	40413400	2975	2975	2975	2975	0
613	20230706	095200	40413400	2975	2975	2975	2975	0
614	20230706	095100	40413400	2975	2975	2975	2975	1
615	20230706	095000	40410425	2955	2955	2955	2955	0
616	20230706	094900	40410425	2955	2955	2955	2955	0
617	20230706	094800	40410425	2955	2955	2955	2955	500
618	20230706	094700	38932925	2955	2955	2955	2955	0
619	20230706	094600	38932925	2955	2960	2960	2955	2261
620	20230706	094500	32250745	2975	2975	2975	2975	1
621	20230706	094400	32247770	2985	2975	2985	2975	80
622	20230706	094300	32009760	2975	2960	2975	2955	301
623	20230706	094200	31120155	2955	2955	2955	2955	0
624	20230706	094100	31120155	2955	2955	2955	2955	0
625	20230706	094000	31120155	2955	2955	2955	2955	0
626	20230706	093900	31120155	2955	2955	2955	2955	0
627	20230706	093800	31120155	2955	2960	2960	2955	500
628	20230706	093700	29640815	2975	2975	2975	2975	1
629	20230706	093600	29637840	2975	2975	2975	2975	0
630	20230706	093500	29637840	2975	2975	2975	2975	2
631	20230706	093400	29631890	2975	2975	2975	2975	1
632	20230706	093300	29628915	2975	2955	2975	2955	2
633	20230706	093200	29622985	2955	2955	2955	2955	0
634	20230706	093100	29622985	2955	2955	2955	2955	749
635	20230706	093000	27409690	2955	2955	2955	2955	0
636	20230706	092900	27409690	2955	2955	2955	2955	1
637	20230706	092800	27406735	2955	2955	2955	2955	0
638	20230706	092700	27406735	2955	2955	2955	2955	1
639	20230706	092600	27403780	2950	2950	2950	2950	4
640	20230706	092500	27391980	2950	2960	2960	2950	537
641	20230706	092400	25804225	2965	2965	2965	2965	67
642	20230706	092300	25605570	2965	2965	2965	2965	50
643	20230706	092200	25457320	2965	2965	2965	2965	0
644	20230706	092100	25457320	2965	2965	2965	2965	30
645	20230706	092000	25368370	2965	2965	2965	2965	3
646	20230706	091900	25359475	2965	2965	2965	2965	0
647	20230706	091800	25359475	2965	2965	2965	2965	10
648	20230706	091700	25329825	2965	2965	2965	2965	248
649	20230706	091600	24594505	2965	2965	2965	2965	106
650	20230706	091500	24280215	2975	2975	2975	2975	2
651	20230706	091400	24274265	2975	2975	2975	2975	0
652	20230706	091300	24274265	2975	2965	2975	2965	118
653	20230706	091200	23924385	2965	2965	2965	2965	214
654	20230706	091100	23289875	2965	2965	2965	2965	1
655	20230706	091000	23286910	2955	2955	2955	2955	176
656	20230706	090900	22766830	2975	2965	2980	2960	1210
657	20230706	090800	19181820	2990	2980	2990	2970	3425
658	20230706	090700	8999110	2985	3000	3000	2985	168
659	20230706	090600	8497455	3015	3015	3015	3015	62
660	20230706	090500	8310525	3015	3000	3015	3000	45
661	20230706	090400	8175510	3000	3000	3000	3000	0
662	20230706	090300	8175510	3000	3000	3000	3000	25
663	20230706	090200	8100510	3000	2995	3000	2995	74
664	20230706	090100	7878685	3000	3000	3000	3000	0
665	20230706	090000	7878685	3000	3010	3010	2990	2618