KissMeData/052860/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	192100	183329055	2910	2910	2910	2910	705
3	20230704	192000	183329055	2910	2910	2910	2910	0
4	20230704	191900	183329055	2910	2910	2910	2910	0
5	20230704	191800	183329055	2910	2910	2910	2910	0
6	20230704	191700	183329055	2910	2910	2910	2910	0
7	20230704	191600	183329055	2910	2910	2910	2910	0
8	20230704	191500	183329055	2910	2910	2910	2910	0
9	20230704	191400	183329055	2910	2910	2910	2910	0
10	20230704	191300	183329055	2910	2910	2910	2910	0
11	20230704	191200	183329055	2910	2910	2910	2910	0
12	20230704	191100	183329055	2910	2910	2910	2910	0
13	20230704	191000	183329055	2910	2910	2910	2910	0
14	20230704	190900	183329055	2910	2910	2910	2910	0
15	20230704	190800	183329055	2910	2910	2910	2910	0
16	20230704	190700	183329055	2910	2910	2910	2910	0
17	20230704	190600	183329055	2910	2910	2910	2910	0
18	20230704	190500	183329055	2910	2910	2910	2910	0
19	20230704	190400	183329055	2910	2910	2910	2910	0
20	20230704	190300	183329055	2910	2910	2910	2910	0
21	20230704	190200	183329055	2910	2910	2910	2910	0
22	20230704	190100	183329055	2910	2910	2910	2910	0
23	20230704	190000	183329055	2910	2910	2910	2910	0
24	20230704	185900	183329055	2910	2910	2910	2910	0
25	20230704	185800	183329055	2910	2910	2910	2910	0
26	20230704	185700	183329055	2910	2910	2910	2910	0
27	20230704	185600	183329055	2910	2910	2910	2910	0
28	20230704	185500	183329055	2910	2910	2910	2910	0
29	20230704	185400	183329055	2910	2910	2910	2910	0
30	20230704	185300	183329055	2910	2910	2910	2910	0
31	20230704	185200	183329055	2910	2910	2910	2910	0
32	20230704	185100	183329055	2910	2910	2910	2910	705
33	20230704	185000	183329055	2910	2910	2910	2910	0
34	20230704	184900	183329055	2910	2910	2910	2910	0
35	20230704	184800	183329055	2910	2910	2910	2910	0
36	20230704	184700	183329055	2910	2910	2910	2910	0
37	20230704	184600	183329055	2910	2910	2910	2910	0
38	20230704	184500	183329055	2910	2910	2910	2910	0
39	20230704	184400	183329055	2910	2910	2910	2910	0
40	20230704	184300	183329055	2910	2910	2910	2910	0
41	20230704	184200	183329055	2910	2910	2910	2910	0
42	20230704	184100	183329055	2910	2910	2910	2910	0
43	20230704	184000	183329055	2910	2910	2910	2910	0
44	20230704	183900	183329055	2910	2910	2910	2910	0
45	20230704	183800	183329055	2910	2910	2910	2910	0
46	20230704	183700	183329055	2910	2910	2910	2910	0
47	20230704	183600	183329055	2910	2910	2910	2910	0
48	20230704	183500	183329055	2910	2910	2910	2910	0
49	20230704	183400	183329055	2910	2910	2910	2910	0
50	20230704	183300	183329055	2910	2910	2910	2910	0
51	20230704	183200	183329055	2910	2910	2910	2910	0
52	20230704	183100	183329055	2910	2910	2910	2910	0
53	20230704	183000	183329055	2910	2910	2910	2910	0
54	20230704	182900	183329055	2910	2910	2910	2910	0
55	20230704	182800	183329055	2910	2910	2910	2910	0
56	20230704	182700	183329055	2910	2910	2910	2910	0
57	20230704	182600	183329055	2910	2910	2910	2910	0
58	20230704	182500	183329055	2910	2910	2910	2910	0
59	20230704	182400	183329055	2910	2910	2910	2910	0
60	20230704	182300	183329055	2910	2910	2910	2910	0
61	20230704	182200	183329055	2910	2910	2910	2910	0
62	20230704	182100	183329055	2910	2910	2910	2910	705
63	20230704	182000	183329055	2910	2910	2910	2910	0
64	20230704	181900	183329055	2910	2910	2910	2910	0
65	20230704	181800	183329055	2910	2910	2910	2910	0
66	20230704	181700	183329055	2910	2910	2910	2910	0
67	20230704	181600	183329055	2910	2910	2910	2910	0
68	20230704	181500	183329055	2910	2910	2910	2910	0
69	20230704	181400	183329055	2910	2910	2910	2910	0
70	20230704	181300	183329055	2910	2910	2910	2910	0
71	20230704	181200	183329055	2910	2910	2910	2910	0
72	20230704	181100	183329055	2910	2910	2910	2910	0
73	20230704	181000	183329055	2910	2910	2910	2910	0
74	20230704	180900	183329055	2910	2910	2910	2910	0
75	20230704	180800	183329055	2910	2910	2910	2910	0
76	20230704	180700	183329055	2910	2910	2910	2910	0
77	20230704	180600	183329055	2910	2910	2910	2910	0
78	20230704	180500	183329055	2910	2910	2910	2910	0
79	20230704	180400	183329055	2910	2910	2910	2910	0
80	20230704	180300	183329055	2910	2910	2910	2910	0
81	20230704	180200	183329055	2910	2910	2910	2910	0
82	20230704	180100	183329055	2910	2910	2910	2910	0
83	20230704	180000	183329055	2910	2910	2910	2910	0
84	20230704	175900	183329055	2910	2910	2910	2910	0
85	20230704	175800	183329055	2910	2910	2910	2910	0
86	20230704	175700	183329055	2910	2910	2910	2910	0
87	20230704	175600	183329055	2910	2910	2910	2910	0
88	20230704	175500	183329055	2910	2910	2910	2910	0
89	20230704	175400	183329055	2910	2910	2910	2910	0
90	20230704	175300	183329055	2910	2910	2910	2910	0
91	20230704	175200	183329055	2910	2910	2910	2910	0
92	20230704	175100	183329055	2910	2910	2910	2910	705
93	20230704	175000	183329055	2910	2910	2910	2910	0
94	20230704	174900	183329055	2910	2910	2910	2910	0
95	20230704	174800	183329055	2910	2910	2910	2910	0
96	20230704	174700	183329055	2910	2910	2910	2910	0
97	20230704	174600	183329055	2910	2910	2910	2910	0
98	20230704	174500	183329055	2910	2910	2910	2910	0
99	20230704	174400	183329055	2910	2910	2910	2910	0
100	20230704	174300	183329055	2910	2910	2910	2910	0
101	20230704	174200	183329055	2910	2910	2910	2910	0
102	20230704	174100	183329055	2910	2910	2910	2910	0
103	20230704	174000	183329055	2910	2910	2910	2910	0
104	20230704	173900	183329055	2910	2910	2910	2910	0
105	20230704	173800	183329055	2910	2910	2910	2910	0
106	20230704	173700	183329055	2910	2910	2910	2910	0
107	20230704	173600	183329055	2910	2910	2910	2910	0
108	20230704	173500	183329055	2910	2910	2910	2910	0
109	20230704	173400	183329055	2910	2910	2910	2910	0
110	20230704	173300	183329055	2910	2910	2910	2910	0
111	20230704	173200	183329055	2910	2910	2910	2910	0
112	20230704	173100	183329055	2910	2910	2910	2910	0
113	20230704	173000	183329055	2910	2910	2910	2910	0
114	20230704	172900	183329055	2910	2910	2910	2910	0
115	20230704	172800	183329055	2910	2910	2910	2910	0
116	20230704	172700	183329055	2910	2910	2910	2910	0
117	20230704	172600	183329055	2910	2910	2910	2910	0
118	20230704	172500	183329055	2910	2910	2910	2910	0
119	20230704	172400	183329055	2910	2910	2910	2910	0
120	20230704	172300	183329055	2910	2910	2910	2910	0
121	20230704	172200	183329055	2910	2910	2910	2910	0
122	20230704	172100	183329055	2910	2910	2910	2910	705
123	20230704	172000	183329055	2910	2910	2910	2910	0
124	20230704	171900	183329055	2910	2910	2910	2910	0
125	20230704	171800	183329055	2910	2910	2910	2910	0
126	20230704	171700	183329055	2910	2910	2910	2910	0
127	20230704	171600	183329055	2910	2910	2910	2910	0
128	20230704	171500	183329055	2910	2910	2910	2910	0
129	20230704	171400	183329055	2910	2910	2910	2910	0
130	20230704	171300	183329055	2910	2910	2910	2910	0
131	20230704	171200	183329055	2910	2910	2910	2910	0
132	20230704	171100	183329055	2910	2910	2910	2910	0
133	20230704	171000	183329055	2910	2910	2910	2910	0
134	20230704	170900	183329055	2910	2910	2910	2910	0
135	20230704	170800	183329055	2910	2910	2910	2910	0
136	20230704	170700	183329055	2910	2910	2910	2910	0
137	20230704	170600	183329055	2910	2910	2910	2910	0
138	20230704	170500	183329055	2910	2910	2910	2910	0
139	20230704	170400	183329055	2910	2910	2910	2910	0
140	20230704	170300	183329055	2910	2910	2910	2910	0
141	20230704	170200	183329055	2910	2910	2910	2910	0
142	20230704	170100	183329055	2910	2910	2910	2910	0
143	20230704	170000	183329055	2910	2910	2910	2910	0
144	20230704	165900	183329055	2910	2910	2910	2910	0
145	20230704	165800	183329055	2910	2910	2910	2910	0
146	20230704	165700	183329055	2910	2910	2910	2910	0
147	20230704	165600	183329055	2910	2910	2910	2910	0
148	20230704	165500	183329055	2910	2910	2910	2910	0
149	20230704	165400	183329055	2910	2910	2910	2910	0
150	20230704	165300	183329055	2910	2910	2910	2910	0
151	20230704	165200	183329055	2910	2910	2910	2910	0
152	20230704	165100	183329055	2910	2910	2910	2910	705
153	20230704	165000	183329055	2910	2910	2910	2910	0
154	20230704	164900	183329055	2910	2910	2910	2910	0
155	20230704	164800	183329055	2910	2910	2910	2910	0
156	20230704	164700	183329055	2910	2910	2910	2910	0
157	20230704	164600	183329055	2910	2910	2910	2910	0
158	20230704	164500	183329055	2910	2910	2910	2910	0
159	20230704	164400	183329055	2910	2910	2910	2910	0
160	20230704	164300	183329055	2910	2910	2910	2910	0
161	20230704	164200	183329055	2910	2910	2910	2910	0
162	20230704	164100	183329055	2910	2910	2910	2910	0
163	20230704	164000	183329055	2910	2910	2910	2910	0
164	20230704	163900	183329055	2910	2910	2910	2910	0
165	20230704	163800	183329055	2910	2910	2910	2910	0
166	20230704	163700	183329055	2910	2910	2910	2910	0
167	20230704	163600	183329055	2910	2910	2910	2910	0
168	20230704	163500	183329055	2910	2910	2910	2910	0
169	20230704	163400	183329055	2910	2910	2910	2910	0
170	20230704	163300	183329055	2910	2910	2910	2910	0
171	20230704	163200	183329055	2910	2910	2910	2910	0
172	20230704	163100	183329055	2910	2910	2910	2910	0
173	20230704	163000	183329055	2910	2910	2910	2910	0
174	20230704	162900	183329055	2910	2910	2910	2910	0
175	20230704	162800	183329055	2910	2910	2910	2910	0
176	20230704	162700	183329055	2910	2910	2910	2910	0
177	20230704	162600	183329055	2910	2910	2910	2910	0
178	20230704	162500	183329055	2910	2910	2910	2910	0
179	20230704	162400	183329055	2910	2910	2910	2910	0
180	20230704	162300	183329055	2910	2910	2910	2910	0
181	20230704	162200	183329055	2910	2910	2910	2910	0
182	20230704	162100	183329055	2910	2910	2910	2910	705
183	20230704	162000	183329055	2910	2910	2910	2910	0
184	20230704	161900	183329055	2910	2910	2910	2910	0
185	20230704	161800	183329055	2910	2910	2910	2910	0
186	20230704	161700	183329055	2910	2910	2910	2910	0
187	20230704	161600	183329055	2910	2910	2910	2910	0
188	20230704	161500	183329055	2910	2910	2910	2910	0
189	20230704	161400	183329055	2910	2910	2910	2910	0
190	20230704	161300	183329055	2910	2910	2910	2910	0
191	20230704	161200	183329055	2910	2910	2910	2910	0
192	20230704	161100	183329055	2910	2910	2910	2910	0
193	20230704	161000	183329055	2910	2910	2910	2910	0
194	20230704	160900	183329055	2910	2910	2910	2910	0
195	20230704	160800	183329055	2910	2910	2910	2910	0
196	20230704	160700	183329055	2910	2910	2910	2910	0
197	20230704	160600	183329055	2910	2910	2910	2910	0
198	20230704	160500	183329055	2910	2910	2910	2910	0
199	20230704	160400	183329055	2910	2910	2910	2910	0
200	20230704	160300	183329055	2910	2910	2910	2910	0
201	20230704	160200	183329055	2910	2910	2910	2910	0
202	20230704	160100	183329055	2910	2910	2910	2910	0
203	20230704	160000	183329055	2910	2910	2910	2910	0
204	20230704	155900	183329055	2910	2910	2910	2910	0
205	20230704	155800	183329055	2910	2910	2910	2910	0
206	20230704	155700	183329055	2910	2910	2910	2910	0
207	20230704	155600	183329055	2910	2910	2910	2910	0
208	20230704	155500	183329055	2910	2910	2910	2910	0
209	20230704	155400	183329055	2910	2910	2910	2910	0
210	20230704	155300	183329055	2910	2910	2910	2910	0
211	20230704	155200	183329055	2910	2910	2910	2910	0
212	20230704	155100	183329055	2910	2910	2910	2910	705
213	20230704	155000	183329055	2910	2910	2910	2910	0
214	20230704	154900	183329055	2910	2910	2910	2910	0
215	20230704	154800	183329055	2910	2910	2910	2910	0
216	20230704	154700	183329055	2910	2910	2910	2910	0
217	20230704	154600	183329055	2910	2910	2910	2910	0
218	20230704	154500	183329055	2910	2910	2910	2910	0
219	20230704	154400	183329055	2910	2910	2910	2910	0
220	20230704	154300	183329055	2910	2910	2910	2910	0
221	20230704	154200	183329055	2910	2910	2910	2910	0
222	20230704	154100	183329055	2910	2910	2910	2910	0
223	20230704	154000	183329055	2910	2910	2910	2910	0
224	20230704	153900	183329055	2910	2910	2910	2910	0
225	20230704	153800	183329055	2910	2910	2910	2910	0
226	20230704	153700	183329055	2910	2910	2910	2910	0
227	20230704	153600	183329055	2910	2910	2910	2910	0
228	20230704	153500	183329055	2910	2910	2910	2910	0
229	20230704	153400	183329055	2910	2910	2910	2910	0
230	20230704	153300	183329055	2910	2910	2910	2910	0
231	20230704	153200	183329055	2910	2910	2910	2910	0
232	20230704	153100	183329055	2910	2910	2910	2910	0
233	20230704	153000	183329055	2910	2910	2910	2910	705
234	20230704	152900	181277505	2920	2920	2920	2920	0
235	20230704	152800	181277505	2920	2920	2920	2920	0
236	20230704	152700	181277505	2920	2920	2920	2920	0
237	20230704	152600	181277505	2920	2920	2920	2920	0
238	20230704	152500	181277505	2920	2920	2920	2920	0
239	20230704	152400	181277505	2920	2920	2920	2920	0
240	20230704	152300	181277505	2920	2920	2920	2920	0
241	20230704	152200	181277505	2920	2920	2920	2920	0
242	20230704	152100	181277505	2920	2920	2920	2920	0
243	20230704	152000	181277505	2920	2920	2920	2920	0
244	20230704	151900	181277505	2920	2920	2920	2920	0
245	20230704	151800	181277505	2920	2920	2920	2920	0
246	20230704	151700	181277505	2920	2920	2920	2920	0
247	20230704	151600	181277505	2920	2920	2920	2920	0
248	20230704	151500	181277505	2920	2920	2920	2920	5
249	20230704	151400	181262905	2920	2920	2920	2920	1
250	20230704	151300	181259985	2920	2920	2920	2920	0
251	20230704	151200	181259985	2920	2920	2920	2920	0
252	20230704	151100	181259985	2920	2920	2920	2920	0
253	20230704	151000	181259985	2920	2920	2920	2920	0
254	20230704	150900	181259985	2920	2920	2920	2920	0
255	20230704	150800	181259985	2920	2920	2920	2920	0
256	20230704	150700	181259985	2920	2930	2930	2920	1369
257	20230704	150600	177261695	2935	2930	2935	2930	104
258	20230704	150500	176956800	2930	2930	2930	2930	2409
259	20230704	150400	169898430	2930	2930	2930	2930	17
260	20230704	150300	169848620	2930	2930	2930	2930	0
261	20230704	150200	169848620	2930	2930	2930	2930	0
262	20230704	150100	169848620	2930	2930	2930	2930	0
263	20230704	150000	169848620	2930	2930	2930	2930	0
264	20230704	145900	169848620	2930	2930	2930	2930	0
265	20230704	145800	169848620	2930	2930	2930	2930	7
266	20230704	145700	169828110	2930	2930	2930	2930	0
267	20230704	145600	169828110	2930	2930	2930	2930	0
268	20230704	145500	169828110	2930	2930	2930	2930	0
269	20230704	145400	169828110	2930	2930	2930	2930	0
270	20230704	145300	169828110	2930	2930	2930	2930	0
271	20230704	145200	169828110	2930	2930	2930	2930	0
272	20230704	145100	169828110	2930	2930	2930	2930	0
273	20230704	145000	169828110	2930	2930	2930	2930	0
274	20230704	144900	169828110	2930	2930	2930	2930	0
275	20230704	144800	169828110	2930	2930	2930	2930	3
276	20230704	144700	169819320	2930	2930	2930	2930	14
277	20230704	144600	169778300	2930	2930	2930	2930	0
278	20230704	144500	169778300	2930	2930	2930	2930	0
279	20230704	144400	169778300	2930	2930	2930	2930	0
280	20230704	144300	169778300	2930	2930	2930	2930	0
281	20230704	144200	169778300	2930	2930	2930	2930	11
282	20230704	144100	169746070	2920	2920	2920	2920	583
283	20230704	144000	168043710	2930	2930	2930	2930	0
284	20230704	143900	168043710	2930	2930	2930	2930	0
285	20230704	143800	168043710	2930	2930	2930	2930	0
286	20230704	143700	168043710	2930	2930	2930	2930	10
287	20230704	143600	168014410	2920	2920	2920	2920	2
288	20230704	143500	168008570	2920	2920	2920	2920	200
289	20230704	143400	167424570	2920	2920	2920	2920	0
290	20230704	143300	167424570	2920	2920	2920	2920	0
291	20230704	143200	167424570	2920	2920	2920	2920	0
292	20230704	143100	167424570	2920	2920	2920	2920	0
293	20230704	143000	167424570	2920	2920	2920	2920	0
294	20230704	142900	167424570	2920	2920	2920	2920	0
295	20230704	142800	167424570	2920	2920	2920	2920	1000
296	20230704	142700	164504570	2930	2930	2930	2930	0
297	20230704	142600	164504570	2930	2930	2930	2930	0
298	20230704	142500	164504570	2930	2930	2930	2930	0
299	20230704	142400	164504570	2930	2930	2930	2930	0
300	20230704	142300	164504570	2930	2930	2930	2930	50
301	20230704	142200	164358070	2930	2930	2930	2930	0
302	20230704	142100	164358070	2930	2930	2930	2930	0
303	20230704	142000	164358070	2930	2930	2930	2930	0
304	20230704	141900	164358070	2930	2930	2930	2930	0
305	20230704	141800	164358070	2930	2930	2930	2930	0
306	20230704	141700	164358070	2930	2930	2930	2930	0
307	20230704	141600	164358070	2930	2930	2930	2930	0
308	20230704	141500	164358070	2930	2930	2930	2930	0
309	20230704	141400	164358070	2930	2930	2930	2930	0
310	20230704	141300	164358070	2930	2930	2930	2930	0
311	20230704	141200	164358070	2930	2920	2930	2920	1240
312	20230704	141100	160735070	2915	2915	2915	2915	0
313	20230704	141000	160735070	2915	2915	2915	2915	0
314	20230704	140900	160735070	2915	2915	2915	2915	200
315	20230704	140800	160152070	2915	2915	2915	2915	200
316	20230704	140700	159569070	2920	2920	2920	2920	500
317	20230704	140600	158109070	2920	2920	2920	2920	4481
318	20230704	140500	145024550	2920	2920	2920	2920	0
319	20230704	140400	145024550	2920	2925	2925	2920	993
320	20230704	140300	142124685	2930	2930	2930	2930	25
321	20230704	140200	142051435	2930	2930	2930	2930	0
322	20230704	140100	142051435	2930	2930	2930	2930	1005
323	20230704	140000	139106785	2930	2935	2935	2930	215
324	20230704	135900	138475795	2935	2935	2935	2935	0
325	20230704	135800	138475795	2935	2935	2935	2935	0
326	20230704	135700	138475795	2935	2935	2935	2935	0
327	20230704	135600	138475795	2935	2935	2935	2935	0
328	20230704	135500	138475795	2935	2935	2935	2935	0
329	20230704	135400	138475795	2935	2935	2935	2935	0
330	20230704	135300	138475795	2935	2935	2935	2935	100
331	20230704	135200	138182295	2935	2935	2935	2935	0
332	20230704	135100	138182295	2935	2935	2935	2935	0
333	20230704	135000	138182295	2935	2935	2935	2935	1
334	20230704	134900	138179360	2950	2950	2950	2950	0
335	20230704	134800	138179360	2950	2950	2950	2950	0
336	20230704	134700	138179360	2950	2950	2950	2950	0
337	20230704	134600	138179360	2950	2950	2950	2950	0
338	20230704	134500	138179360	2950	2950	2950	2950	0
339	20230704	134400	138179360	2950	2950	2950	2950	0
340	20230704	134300	138179360	2950	2950	2950	2950	0
341	20230704	134200	138179360	2950	2950	2950	2950	0
342	20230704	134100	138179360	2950	2950	2950	2950	0
343	20230704	134000	138179360	2950	2950	2950	2950	0
344	20230704	133900	138179360	2950	2950	2950	2950	0
345	20230704	133800	138179360	2950	2950	2950	2950	0
346	20230704	133700	138179360	2950	2950	2950	2950	0
347	20230704	133600	138179360	2950	2950	2950	2950	0
348	20230704	133500	138179360	2950	2950	2950	2950	0
349	20230704	133400	138179360	2950	2950	2950	2950	0
350	20230704	133300	138179360	2950	2950	2950	2950	0
351	20230704	133200	138179360	2950	2950	2950	2950	0
352	20230704	133100	138179360	2950	2950	2950	2950	0
353	20230704	133000	138179360	2950	2950	2950	2950	0
354	20230704	132900	138179360	2950	2950	2950	2950	0
355	20230704	132800	138179360	2950	2950	2950	2950	0
356	20230704	132700	138179360	2950	2950	2950	2950	0
357	20230704	132600	138179360	2950	2950	2950	2950	0
358	20230704	132500	138179360	2950	2950	2950	2950	0
359	20230704	132400	138179360	2950	2950	2950	2950	0
360	20230704	132300	138179360	2950	2950	2950	2950	0
361	20230704	132200	138179360	2950	2950	2950	2950	0
362	20230704	132100	138179360	2950	2950	2950	2950	0
363	20230704	132000	138179360	2950	2950	2950	2950	127
364	20230704	131900	137804710	2950	2950	2950	2950	0
365	20230704	131800	137804710	2950	2950	2950	2950	338
366	20230704	131700	136807610	2950	2950	2950	2950	0
367	20230704	131600	136807610	2950	2950	2950	2950	1
368	20230704	131500	136804660	2950	2950	2950	2950	0
369	20230704	131400	136804660	2950	2950	2950	2950	0
370	20230704	131300	136804660	2950	2950	2950	2950	0
371	20230704	131200	136804660	2950	2950	2950	2950	0
372	20230704	131100	136804660	2950	2950	2950	2950	0
373	20230704	131000	136804660	2950	2950	2950	2950	0
374	20230704	130900	136804660	2950	2950	2950	2950	0
375	20230704	130800	136804660	2950	2950	2950	2950	0
376	20230704	130700	136804660	2950	2950	2950	2950	0
377	20230704	130600	136804660	2950	2950	2950	2950	0
378	20230704	130500	136804660	2950	2950	2950	2950	0
379	20230704	130400	136804660	2950	2950	2950	2950	0
380	20230704	130300	136804660	2950	2950	2950	2950	0
381	20230704	130200	136804660	2950	2950	2950	2950	0
382	20230704	130100	136804660	2950	2950	2950	2950	0
383	20230704	130000	136804660	2950	2950	2950	2950	12
384	20230704	125900	136769260	2925	2925	2925	2925	0
385	20230704	125800	136769260	2925	2925	2925	2925	0
386	20230704	125700	136769260	2925	2935	2935	2925	170
387	20230704	125600	136271810	2925	2925	2925	2925	0
388	20230704	125500	136271810	2925	2925	2925	2925	0
389	20230704	125400	136271810	2925	2925	2925	2925	0
390	20230704	125300	136271810	2925	2925	2925	2925	1573
391	20230704	125200	131670785	2925	2925	2925	2925	0
392	20230704	125100	131670785	2925	2925	2925	2925	0
393	20230704	125000	131670785	2925	2925	2925	2925	128
394	20230704	124900	131296385	2925	2925	2925	2925	0
395	20230704	124800	131296385	2925	2925	2925	2925	0
396	20230704	124700	131296385	2925	2930	2930	2920	740
397	20230704	124600	129128545	2930	2930	2930	2930	323
398	20230704	124500	128182155	2935	2935	2935	2935	0
399	20230704	124400	128182155	2935	2935	2935	2935	255
400	20230704	124300	127433730	2935	2935	2935	2935	0
401	20230704	124200	127433730	2935	2935	2935	2935	0
402	20230704	124100	127433730	2935	2935	2935	2935	0
403	20230704	124000	127433730	2935	2935	2935	2935	0
404	20230704	123900	127433730	2935	2935	2935	2935	0
405	20230704	123800	127433730	2935	2935	2935	2935	2
406	20230704	123700	127427860	2940	2940	2940	2940	8
407	20230704	123600	127404340	2940	2935	2940	2935	61
408	20230704	123500	127225295	2930	2930	2930	2930	0
409	20230704	123400	127225295	2930	2930	2930	2930	0
410	20230704	123300	127225295	2930	2930	2930	2930	0
411	20230704	123200	127225295	2930	2930	2930	2930	0
412	20230704	123100	127225295	2930	2930	2930	2930	0
413	20230704	123000	127225295	2930	2930	2930	2930	0
414	20230704	122900	127225295	2930	2930	2930	2930	0
415	20230704	122800	127225295	2930	2930	2930	2930	369
416	20230704	122700	126144125	2930	2930	2930	2930	0
417	20230704	122600	126144125	2930	2930	2930	2930	0
418	20230704	122500	126144125	2930	2930	2930	2930	0
419	20230704	122400	126144125	2930	2930	2930	2930	0
420	20230704	122300	126144125	2930	2930	2930	2930	0
421	20230704	122200	126144125	2930	2945	2945	2930	935
422	20230704	122100	123398725	2945	2945	2945	2945	0
423	20230704	122000	123398725	2945	2945	2945	2945	0
424	20230704	121900	123398725	2945	2945	2945	2945	0
425	20230704	121800	123398725	2945	2945	2945	2945	0
426	20230704	121700	123398725	2945	2945	2945	2945	0
427	20230704	121600	123398725	2945	2945	2945	2945	10
428	20230704	121500	123369275	2945	2945	2945	2945	0
429	20230704	121400	123369275	2945	2945	2945	2945	0
430	20230704	121300	123369275	2945	2945	2945	2945	0
431	20230704	121200	123369275	2945	2945	2945	2945	0
432	20230704	121100	123369275	2945	2945	2945	2945	200
433	20230704	121000	122780275	2935	2935	2935	2935	0
434	20230704	120900	122780275	2935	2935	2935	2935	10
435	20230704	120800	122750925	2935	2935	2935	2935	0
436	20230704	120700	122750925	2935	2935	2935	2935	500
437	20230704	120600	121283425	2935	2940	2940	2935	600
438	20230704	120500	119522175	2945	2945	2945	2945	0
439	20230704	120400	119522175	2945	2945	2945	2945	0
440	20230704	120300	119522175	2945	2945	2945	2945	0
441	20230704	120200	119522175	2945	2945	2945	2945	0
442	20230704	120100	119522175	2945	2945	2945	2945	0
443	20230704	120000	119522175	2945	2945	2945	2945	0
444	20230704	115900	119522175	2945	2945	2945	2945	0
445	20230704	115800	119522175	2945	2945	2945	2945	0
446	20230704	115700	119522175	2945	2945	2945	2945	0
447	20230704	115600	119522175	2945	2945	2945	2945	0
448	20230704	115500	119522175	2945	2945	2945	2945	0
449	20230704	115400	119522175	2945	2945	2945	2945	0
450	20230704	115300	119522175	2945	2945	2945	2945	0
451	20230704	115200	119522175	2945	2945	2945	2945	0
452	20230704	115100	119522175	2945	2945	2945	2945	0
453	20230704	115000	119522175	2945	2945	2945	2945	0
454	20230704	114900	119522175	2945	2945	2945	2945	0
455	20230704	114800	119522175	2945	2945	2945	2945	0
456	20230704	114700	119522175	2945	2945	2945	2945	0
457	20230704	114600	119522175	2945	2945	2945	2945	0
458	20230704	114500	119522175	2945	2945	2945	2945	1500
459	20230704	114400	115104675	2950	2950	2950	2950	0
460	20230704	114300	115104675	2950	2950	2950	2950	0
461	20230704	114200	115104675	2950	2950	2950	2950	0
462	20230704	114100	115104675	2950	2950	2950	2950	0
463	20230704	114000	115104675	2950	2950	2950	2950	0
464	20230704	113900	115104675	2950	2950	2950	2950	0
465	20230704	113800	115104675	2950	2950	2950	2950	0
466	20230704	113700	115104675	2950	2950	2950	2950	0
467	20230704	113600	115104675	2950	2950	2950	2950	0
468	20230704	113500	115104675	2950	2950	2950	2950	0
469	20230704	113400	115104675	2950	2950	2950	2950	0
470	20230704	113300	115104675	2950	2950	2950	2950	0
471	20230704	113200	115104675	2950	2950	2950	2950	0
472	20230704	113100	115104675	2950	2950	2950	2950	0
473	20230704	113000	115104675	2950	2950	2950	2950	0
474	20230704	112900	115104675	2950	2950	2950	2950	0
475	20230704	112800	115104675	2950	2950	2950	2950	0
476	20230704	112700	115104675	2950	2950	2950	2950	1
477	20230704	112600	115101725	2950	2950	2950	2950	101
478	20230704	112500	114803775	2950	2950	2950	2950	0
479	20230704	112400	114803775	2950	2950	2950	2950	0
480	20230704	112300	114803775	2950	2950	2950	2950	5
481	20230704	112200	114789025	2945	2945	2945	2945	0
482	20230704	112100	114789025	2945	2945	2945	2945	0
483	20230704	112000	114789025	2945	2945	2945	2945	0
484	20230704	111900	114789025	2945	2945	2945	2945	0
485	20230704	111800	114789025	2945	2945	2945	2945	0
486	20230704	111700	114789025	2945	2945	2945	2945	0
487	20230704	111600	114789025	2945	2945	2945	2945	0
488	20230704	111500	114789025	2945	2945	2945	2945	0
489	20230704	111400	114789025	2945	2945	2945	2945	169
490	20230704	111300	114291320	2945	2945	2945	2945	0
491	20230704	111200	114291320	2945	2945	2945	2945	0
492	20230704	111100	114291320	2945	2945	2945	2945	0
493	20230704	111000	114291320	2945	2945	2945	2945	0
494	20230704	110900	114291320	2945	2945	2945	2945	0
495	20230704	110800	114291320	2945	2945	2945	2945	0
496	20230704	110700	114291320	2945	2945	2945	2945	0
497	20230704	110600	114291320	2945	2945	2945	2945	0
498	20230704	110500	114291320	2945	2945	2945	2945	150
499	20230704	110400	113849570	2950	2950	2950	2950	0
500	20230704	110300	113849570	2950	2950	2950	2950	0
501	20230704	110200	113849570	2950	2950	2950	2950	0
502	20230704	110100	113849570	2950	2950	2950	2950	0
503	20230704	110000	113849570	2950	2950	2950	2950	35
504	20230704	105900	113746320	2950	2950	2950	2950	1
505	20230704	105800	113743370	2950	2950	2950	2950	0
506	20230704	105700	113743370	2950	2950	2950	2950	0
507	20230704	105600	113743370	2950	2950	2950	2950	24
508	20230704	105500	113672570	2950	2945	2950	2945	224
509	20230704	105400	113012770	2945	2935	2945	2935	135
510	20230704	105300	112615545	2935	2935	2935	2935	0
511	20230704	105200	112615545	2935	2935	2935	2935	0
512	20230704	105100	112615545	2935	2935	2935	2935	0
513	20230704	105000	112615545	2935	2935	2935	2935	0
514	20230704	104900	112615545	2935	2935	2935	2935	0
515	20230704	104800	112615545	2935	2935	2935	2935	0
516	20230704	104700	112615545	2935	2935	2935	2935	0
517	20230704	104600	112615545	2935	2935	2935	2935	0
518	20230704	104500	112615545	2935	2935	2935	2935	0
519	20230704	104400	112615545	2935	2935	2935	2935	0
520	20230704	104300	112615545	2935	2935	2935	2935	1
521	20230704	104200	112612610	2920	2920	2920	2920	546
522	20230704	104100	111018290	2935	2935	2935	2935	0
523	20230704	104000	111018290	2935	2935	2935	2935	0
524	20230704	103900	111018290	2935	2935	2935	2935	1
525	20230704	103800	111015355	2920	2935	2935	2920	2
526	20230704	103700	111009500	2920	2920	2920	2920	0
527	20230704	103600	111009500	2920	2920	2920	2920	2073
528	20230704	103500	104956340	2935	2935	2935	2935	0
529	20230704	103400	104956340	2935	2935	2935	2935	0
530	20230704	103300	104956340	2935	2935	2935	2935	0
531	20230704	103200	104956340	2935	2935	2935	2935	0
532	20230704	103100	104956340	2935	2935	2935	2935	1
533	20230704	103000	104953405	2920	2915	2920	2915	1104
534	20230704	102900	101735240	2920	2920	2920	2920	1208
535	20230704	102800	98207880	2945	2945	2945	2945	0
536	20230704	102700	98207880	2945	2945	2945	2945	0
537	20230704	102600	98207880	2945	2945	2945	2945	0
538	20230704	102500	98207880	2945	2945	2945	2945	0
539	20230704	102400	98207880	2945	2945	2945	2945	0
540	20230704	102300	98207880	2945	2945	2945	2945	0
541	20230704	102200	98207880	2945	2945	2945	2945	149
542	20230704	102100	97769075	2945	2945	2945	2945	0
543	20230704	102000	97769075	2945	2945	2945	2945	0
544	20230704	101900	97769075	2945	2945	2945	2945	0
545	20230704	101800	97769075	2945	2945	2945	2945	0
546	20230704	101700	97769075	2945	2945	2945	2945	0
547	20230704	101600	97769075	2945	2945	2945	2945	0
548	20230704	101500	97769075	2945	2945	2945	2945	0
549	20230704	101400	97769075	2945	2945	2945	2945	1
550	20230704	101300	97766130	2945	2945	2945	2945	339
551	20230704	101200	96767775	2925	2925	2945	2925	31
552	20230704	101100	96677080	2935	2935	2935	2935	1
553	20230704	101000	96674145	2935	2935	2935	2935	1
554	20230704	100900	96671210	2930	2930	2930	2930	2
555	20230704	100800	96665350	2930	2930	2930	2930	4
556	20230704	100700	96653630	2930	2930	2930	2930	1
557	20230704	100600	96650700	2930	2930	2930	2930	1
558	20230704	100500	96647770	2930	2930	2930	2930	1
559	20230704	100400	96644840	2930	2930	2930	2930	19
560	20230704	100300	96589170	2930	2925	2930	2920	106
561	20230704	100200	96279245	2930	2925	2930	2925	501
562	20230704	100100	94813815	2930	2925	2930	2925	1432
563	20230704	100000	90624940	2925	2925	2945	2925	5767
564	20230704	095900	73756445	2925	2925	2925	2925	3864
565	20230704	095800	62454245	2945	2935	2945	2925	5501
566	20230704	095700	46344215	2935	2940	2940	2935	500
567	20230704	095600	44876485	2945	2945	2945	2945	0
568	20230704	095500	44876485	2945	2945	2945	2945	0
569	20230704	095400	44876485	2945	2945	2945	2945	344
570	20230704	095300	43863405	2945	2945	2945	2945	101
571	20230704	095200	43565960	2945	2945	2945	2945	1
572	20230704	095100	43563015	2945	2945	2945	2945	1
573	20230704	095000	43560070	2945	2945	2945	2945	1
574	20230704	094900	43557125	2945	2945	2945	2945	301
575	20230704	094800	42670680	2945	2945	2945	2945	201
576	20230704	094700	42078735	2945	2945	2945	2945	1
577	20230704	094600	42075790	2945	2945	2945	2945	1
578	20230704	094500	42072845	2945	2945	2945	2945	1
579	20230704	094400	42069900	2945	2940	2945	2940	58
580	20230704	094300	41899105	2935	2940	2940	2935	1502
581	20230704	094200	37490725	2940	2940	2945	2940	6
582	20230704	094100	37473080	2940	2945	2945	2940	501
583	20230704	094000	36000135	2945	2950	2950	2945	11
584	20230704	093900	35967710	2950	2950	2950	2950	1
585	20230704	093800	35964760	2950	2950	2950	2950	1
586	20230704	093700	35961810	2950	2950	2950	2950	1
587	20230704	093600	35958860	2950	2950	2950	2950	1
588	20230704	093500	35955910	2950	2950	2950	2950	1
589	20230704	093400	35952960	2950	2950	2950	2950	1
590	20230704	093300	35950010	2950	2950	2950	2940	383
591	20230704	093200	34823460	2950	2950	2950	2950	3
592	20230704	093100	34814610	2950	2950	2950	2945	3267
593	20230704	093000	25182195	2955	2955	2955	2955	2119
594	20230704	092900	18920550	2960	2960	2960	2960	1879
595	20230704	092800	13358710	2965	2965	2965	2965	6
596	20230704	092700	13340920	2970	2970	2970	2970	0
597	20230704	092600	13340920	2970	2975	2975	2970	1208
598	20230704	092500	9753155	2975	2975	2975	2975	11
599	20230704	092400	9720430	2975	2970	2975	2970	65
600	20230704	092300	9527205	2970	2970	2970	2970	5
601	20230704	092200	9512355	2970	2970	2970	2970	0
602	20230704	092100	9512355	2970	2970	2970	2970	3
603	20230704	092000	9503445	2960	2960	2960	2960	0
604	20230704	091900	9503445	2960	2960	2960	2960	0
605	20230704	091800	9503445	2960	2960	2960	2960	0
606	20230704	091700	9503445	2960	2960	2960	2960	268
607	20230704	091600	8710165	2960	2965	2965	2960	417
608	20230704	091500	7475795	2965	2965	2965	2965	621
609	20230704	091400	5634530	2975	2975	2975	2975	0
610	20230704	091300	5634530	2975	2975	2975	2975	214
611	20230704	091200	4997880	2970	2970	2970	2970	35
612	20230704	091100	4893930	2965	2965	2965	2965	0
613	20230704	091000	4893930	2965	2965	2965	2965	0
614	20230704	090900	4893930	2965	2965	2965	2965	932
615	20230704	090800	2130550	2975	2975	2975	2975	0
616	20230704	090700	2130550	2975	2975	2975	2975	0
617	20230704	090600	2130550	2975	2970	2975	2970	208
618	20230704	090500	1511950	2975	2965	2975	2965	51
619	20230704	090400	1360235	2980	2980	2980	2980	101
620	20230704	090300	1059255	2970	2970	2970	2970	0
621	20230704	090200	1059255	2970	2975	2975	2970	20
622	20230704	090100	999805	2980	2990	2990	2980	30
623	20230704	090000	910255	2965	2965	2965	2965	307