KissMeData/052860/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	192400	143767740	2870	2870	2870	2870	120
3	20230705	192300	143767740	2870	2870	2870	2870	0
4	20230705	192200	143767740	2870	2870	2870	2870	0
5	20230705	192100	143767740	2870	2870	2870	2870	0
6	20230705	192000	143767740	2870	2870	2870	2870	0
7	20230705	191900	143767740	2870	2870	2870	2870	0
8	20230705	191800	143767740	2870	2870	2870	2870	0
9	20230705	191700	143767740	2870	2870	2870	2870	0
10	20230705	191600	143767740	2870	2870	2870	2870	0
11	20230705	191500	143767740	2870	2870	2870	2870	0
12	20230705	191400	143767740	2870	2870	2870	2870	0
13	20230705	191300	143767740	2870	2870	2870	2870	0
14	20230705	191200	143767740	2870	2870	2870	2870	0
15	20230705	191100	143767740	2870	2870	2870	2870	0
16	20230705	191000	143767740	2870	2870	2870	2870	0
17	20230705	190900	143767740	2870	2870	2870	2870	0
18	20230705	190800	143767740	2870	2870	2870	2870	0
19	20230705	190700	143767740	2870	2870	2870	2870	0
20	20230705	190600	143767740	2870	2870	2870	2870	0
21	20230705	190500	143767740	2870	2870	2870	2870	0
22	20230705	190400	143767740	2870	2870	2870	2870	0
23	20230705	190300	143767740	2870	2870	2870	2870	0
24	20230705	190200	143767740	2870	2870	2870	2870	0
25	20230705	190100	143767740	2870	2870	2870	2870	0
26	20230705	190000	143767740	2870	2870	2870	2870	0
27	20230705	185900	143767740	2870	2870	2870	2870	0
28	20230705	185800	143767740	2870	2870	2870	2870	0
29	20230705	185700	143767740	2870	2870	2870	2870	0
30	20230705	185600	143767740	2870	2870	2870	2870	0
31	20230705	185500	143767740	2870	2870	2870	2870	0
32	20230705	185400	143767740	2870	2870	2870	2870	120
33	20230705	185300	143767740	2870	2870	2870	2870	0
34	20230705	185200	143767740	2870	2870	2870	2870	0
35	20230705	185100	143767740	2870	2870	2870	2870	0
36	20230705	185000	143767740	2870	2870	2870	2870	0
37	20230705	184900	143767740	2870	2870	2870	2870	0
38	20230705	184800	143767740	2870	2870	2870	2870	0
39	20230705	184700	143767740	2870	2870	2870	2870	0
40	20230705	184600	143767740	2870	2870	2870	2870	0
41	20230705	184500	143767740	2870	2870	2870	2870	0
42	20230705	184400	143767740	2870	2870	2870	2870	0
43	20230705	184300	143767740	2870	2870	2870	2870	0
44	20230705	184200	143767740	2870	2870	2870	2870	0
45	20230705	184100	143767740	2870	2870	2870	2870	0
46	20230705	184000	143767740	2870	2870	2870	2870	0
47	20230705	183900	143767740	2870	2870	2870	2870	0
48	20230705	183800	143767740	2870	2870	2870	2870	0
49	20230705	183700	143767740	2870	2870	2870	2870	0
50	20230705	183600	143767740	2870	2870	2870	2870	0
51	20230705	183500	143767740	2870	2870	2870	2870	0
52	20230705	183400	143767740	2870	2870	2870	2870	0
53	20230705	183300	143767740	2870	2870	2870	2870	0
54	20230705	183200	143767740	2870	2870	2870	2870	0
55	20230705	183100	143767740	2870	2870	2870	2870	0
56	20230705	183000	143767740	2870	2870	2870	2870	0
57	20230705	182900	143767740	2870	2870	2870	2870	0
58	20230705	182800	143767740	2870	2870	2870	2870	0
59	20230705	182700	143767740	2870	2870	2870	2870	0
60	20230705	182600	143767740	2870	2870	2870	2870	0
61	20230705	182500	143767740	2870	2870	2870	2870	0
62	20230705	182400	143767740	2870	2870	2870	2870	120
63	20230705	182300	143767740	2870	2870	2870	2870	0
64	20230705	182200	143767740	2870	2870	2870	2870	0
65	20230705	182100	143767740	2870	2870	2870	2870	0
66	20230705	182000	143767740	2870	2870	2870	2870	0
67	20230705	181900	143767740	2870	2870	2870	2870	0
68	20230705	181800	143767740	2870	2870	2870	2870	0
69	20230705	181700	143767740	2870	2870	2870	2870	0
70	20230705	181600	143767740	2870	2870	2870	2870	0
71	20230705	181500	143767740	2870	2870	2870	2870	0
72	20230705	181400	143767740	2870	2870	2870	2870	0
73	20230705	181300	143767740	2870	2870	2870	2870	0
74	20230705	181200	143767740	2870	2870	2870	2870	0
75	20230705	181100	143767740	2870	2870	2870	2870	0
76	20230705	181000	143767740	2870	2870	2870	2870	0
77	20230705	180900	143767740	2870	2870	2870	2870	0
78	20230705	180800	143767740	2870	2870	2870	2870	0
79	20230705	180700	143767740	2870	2870	2870	2870	0
80	20230705	180600	143767740	2870	2870	2870	2870	0
81	20230705	180500	143767740	2870	2870	2870	2870	0
82	20230705	180400	143767740	2870	2870	2870	2870	0
83	20230705	180300	143767740	2870	2870	2870	2870	0
84	20230705	180200	143767740	2870	2870	2870	2870	0
85	20230705	180100	143767740	2870	2870	2870	2870	0
86	20230705	180000	143767740	2870	2870	2870	2870	0
87	20230705	175900	143767740	2870	2870	2870	2870	0
88	20230705	175800	143767740	2870	2870	2870	2870	0
89	20230705	175700	143767740	2870	2870	2870	2870	0
90	20230705	175600	143767740	2870	2870	2870	2870	0
91	20230705	175500	143767740	2870	2870	2870	2870	0
92	20230705	175400	143767740	2870	2870	2870	2870	120
93	20230705	175300	143767740	2870	2870	2870	2870	0
94	20230705	175200	143767740	2870	2870	2870	2870	0
95	20230705	175100	143767740	2870	2870	2870	2870	0
96	20230705	175000	143767740	2870	2870	2870	2870	0
97	20230705	174900	143767740	2870	2870	2870	2870	0
98	20230705	174800	143767740	2870	2870	2870	2870	0
99	20230705	174700	143767740	2870	2870	2870	2870	0
100	20230705	174600	143767740	2870	2870	2870	2870	0
101	20230705	174500	143767740	2870	2870	2870	2870	0
102	20230705	174400	143767740	2870	2870	2870	2870	0
103	20230705	174300	143767740	2870	2870	2870	2870	0
104	20230705	174200	143767740	2870	2870	2870	2870	0
105	20230705	174100	143767740	2870	2870	2870	2870	0
106	20230705	174000	143767740	2870	2870	2870	2870	0
107	20230705	173900	143767740	2870	2870	2870	2870	0
108	20230705	173800	143767740	2870	2870	2870	2870	0
109	20230705	173700	143767740	2870	2870	2870	2870	0
110	20230705	173600	143767740	2870	2870	2870	2870	0
111	20230705	173500	143767740	2870	2870	2870	2870	0
112	20230705	173400	143767740	2870	2870	2870	2870	0
113	20230705	173300	143767740	2870	2870	2870	2870	0
114	20230705	173200	143767740	2870	2870	2870	2870	0
115	20230705	173100	143767740	2870	2870	2870	2870	0
116	20230705	173000	143767740	2870	2870	2870	2870	0
117	20230705	172900	143767740	2870	2870	2870	2870	0
118	20230705	172800	143767740	2870	2870	2870	2870	0
119	20230705	172700	143767740	2870	2870	2870	2870	0
120	20230705	172600	143767740	2870	2870	2870	2870	0
121	20230705	172500	143767740	2870	2870	2870	2870	0
122	20230705	172400	143767740	2870	2870	2870	2870	120
123	20230705	172300	143767740	2870	2870	2870	2870	0
124	20230705	172200	143767740	2870	2870	2870	2870	0
125	20230705	172100	143767740	2870	2870	2870	2870	0
126	20230705	172000	143767740	2870	2870	2870	2870	0
127	20230705	171900	143767740	2870	2870	2870	2870	0
128	20230705	171800	143767740	2870	2870	2870	2870	0
129	20230705	171700	143767740	2870	2870	2870	2870	0
130	20230705	171600	143767740	2870	2870	2870	2870	0
131	20230705	171500	143767740	2870	2870	2870	2870	0
132	20230705	171400	143767740	2870	2870	2870	2870	0
133	20230705	171300	143767740	2870	2870	2870	2870	0
134	20230705	171200	143767740	2870	2870	2870	2870	0
135	20230705	171100	143767740	2870	2870	2870	2870	0
136	20230705	171000	143767740	2870	2870	2870	2870	0
137	20230705	170900	143767740	2870	2870	2870	2870	0
138	20230705	170800	143767740	2870	2870	2870	2870	0
139	20230705	170700	143767740	2870	2870	2870	2870	0
140	20230705	170600	143767740	2870	2870	2870	2870	0
141	20230705	170500	143767740	2870	2870	2870	2870	0
142	20230705	170400	143767740	2870	2870	2870	2870	0
143	20230705	170300	143767740	2870	2870	2870	2870	0
144	20230705	170200	143767740	2870	2870	2870	2870	0
145	20230705	170100	143767740	2870	2870	2870	2870	0
146	20230705	170000	143767740	2870	2870	2870	2870	0
147	20230705	165900	143767740	2870	2870	2870	2870	0
148	20230705	165800	143767740	2870	2870	2870	2870	0
149	20230705	165700	143767740	2870	2870	2870	2870	0
150	20230705	165600	143767740	2870	2870	2870	2870	0
151	20230705	165500	143767740	2870	2870	2870	2870	0
152	20230705	165400	143767740	2870	2870	2870	2870	120
153	20230705	165300	143767740	2870	2870	2870	2870	0
154	20230705	165200	143767740	2870	2870	2870	2870	0
155	20230705	165100	143767740	2870	2870	2870	2870	0
156	20230705	165000	143767740	2870	2870	2870	2870	0
157	20230705	164900	143767740	2870	2870	2870	2870	0
158	20230705	164800	143767740	2870	2870	2870	2870	0
159	20230705	164700	143767740	2870	2870	2870	2870	0
160	20230705	164600	143767740	2870	2870	2870	2870	0
161	20230705	164500	143767740	2870	2870	2870	2870	0
162	20230705	164400	143767740	2870	2870	2870	2870	0
163	20230705	164300	143767740	2870	2870	2870	2870	0
164	20230705	164200	143767740	2870	2870	2870	2870	0
165	20230705	164100	143767740	2870	2870	2870	2870	0
166	20230705	164000	143767740	2870	2870	2870	2870	0
167	20230705	163900	143767740	2870	2870	2870	2870	0
168	20230705	163800	143767740	2870	2870	2870	2870	0
169	20230705	163700	143767740	2870	2870	2870	2870	0
170	20230705	163600	143767740	2870	2870	2870	2870	0
171	20230705	163500	143767740	2870	2870	2870	2870	0
172	20230705	163400	143767740	2870	2870	2870	2870	0
173	20230705	163300	143767740	2870	2870	2870	2870	0
174	20230705	163200	143767740	2870	2870	2870	2870	0
175	20230705	163100	143767740	2870	2870	2870	2870	0
176	20230705	163000	143767740	2870	2870	2870	2870	0
177	20230705	162900	143767740	2870	2870	2870	2870	0
178	20230705	162800	143767740	2870	2870	2870	2870	0
179	20230705	162700	143767740	2870	2870	2870	2870	0
180	20230705	162600	143767740	2870	2870	2870	2870	0
181	20230705	162500	143767740	2870	2870	2870	2870	0
182	20230705	162400	143767740	2870	2870	2870	2870	120
183	20230705	162300	143767740	2870	2870	2870	2870	0
184	20230705	162200	143767740	2870	2870	2870	2870	0
185	20230705	162100	143767740	2870	2870	2870	2870	0
186	20230705	162000	143767740	2870	2870	2870	2870	0
187	20230705	161900	143767740	2870	2870	2870	2870	0
188	20230705	161800	143767740	2870	2870	2870	2870	0
189	20230705	161700	143767740	2870	2870	2870	2870	0
190	20230705	161600	143767740	2870	2870	2870	2870	0
191	20230705	161500	143767740	2870	2870	2870	2870	0
192	20230705	161400	143767740	2870	2870	2870	2870	0
193	20230705	161300	143767740	2870	2870	2870	2870	0
194	20230705	161200	143767740	2870	2870	2870	2870	0
195	20230705	161100	143767740	2870	2870	2870	2870	0
196	20230705	161000	143767740	2870	2870	2870	2870	0
197	20230705	160900	143767740	2870	2870	2870	2870	0
198	20230705	160800	143767740	2870	2870	2870	2870	0
199	20230705	160700	143767740	2870	2870	2870	2870	0
200	20230705	160600	143767740	2870	2870	2870	2870	0
201	20230705	160500	143767740	2870	2870	2870	2870	0
202	20230705	160400	143767740	2870	2870	2870	2870	0
203	20230705	160300	143767740	2870	2870	2870	2870	0
204	20230705	160200	143767740	2870	2870	2870	2870	0
205	20230705	160100	143767740	2870	2870	2870	2870	0
206	20230705	160000	143767740	2870	2870	2870	2870	0
207	20230705	155900	143767740	2870	2870	2870	2870	0
208	20230705	155800	143767740	2870	2870	2870	2870	0
209	20230705	155700	143767740	2870	2870	2870	2870	0
210	20230705	155600	143767740	2870	2870	2870	2870	0
211	20230705	155500	143767740	2870	2870	2870	2870	0
212	20230705	155400	143767740	2870	2870	2870	2870	120
213	20230705	155300	143767740	2870	2870	2870	2870	0
214	20230705	155200	143767740	2870	2870	2870	2870	0
215	20230705	155100	143767740	2870	2870	2870	2870	0
216	20230705	155000	143767740	2870	2870	2870	2870	0
217	20230705	154900	143767740	2870	2870	2870	2870	0
218	20230705	154800	143767740	2870	2870	2870	2870	0
219	20230705	154700	143767740	2870	2870	2870	2870	0
220	20230705	154600	143767740	2870	2870	2870	2870	0
221	20230705	154500	143767740	2870	2870	2870	2870	0
222	20230705	154400	143767740	2870	2870	2870	2870	0
223	20230705	154300	143767740	2870	2870	2870	2870	0
224	20230705	154200	143767740	2870	2870	2870	2870	0
225	20230705	154100	143767740	2870	2870	2870	2870	0
226	20230705	154000	143767740	2870	2870	2870	2870	0
227	20230705	153900	143767740	2870	2870	2870	2870	0
228	20230705	153800	143767740	2870	2870	2870	2870	0
229	20230705	153700	143767740	2870	2870	2870	2870	0
230	20230705	153600	143767740	2870	2870	2870	2870	0
231	20230705	153500	143767740	2870	2870	2870	2870	0
232	20230705	153400	143767740	2870	2870	2870	2870	0
233	20230705	153300	143767740	2870	2870	2870	2870	0
234	20230705	153200	143767740	2870	2870	2870	2870	0
235	20230705	153100	143767740	2870	2870	2870	2870	0
236	20230705	153000	143767740	2870	2870	2870	2870	120
237	20230705	152900	143423340	2870	2870	2870	2870	0
238	20230705	152800	143423340	2870	2870	2870	2870	0
239	20230705	152700	143423340	2870	2870	2870	2870	0
240	20230705	152600	143423340	2870	2870	2870	2870	0
241	20230705	152500	143423340	2870	2870	2870	2870	0
242	20230705	152400	143423340	2870	2870	2870	2870	0
243	20230705	152300	143423340	2870	2870	2870	2870	0
244	20230705	152200	143423340	2870	2870	2870	2870	0
245	20230705	152100	143423340	2870	2870	2870	2870	0
246	20230705	152000	143423340	2870	2870	2870	2870	0
247	20230705	151900	143423340	2870	2875	2875	2870	740
248	20230705	151800	141299025	2880	2880	2880	2880	0
249	20230705	151700	141299025	2880	2880	2880	2880	1
250	20230705	151600	141296145	2880	2880	2880	2880	99
251	20230705	151500	141011025	2875	2875	2875	2875	0
252	20230705	151400	141011025	2875	2875	2875	2875	0
253	20230705	151300	141011025	2875	2875	2875	2875	0
254	20230705	151200	141011025	2875	2875	2875	2875	19
255	20230705	151100	140956400	2875	2870	2875	2870	391
256	20230705	151000	139832370	2875	2875	2875	2875	0
257	20230705	150900	139832370	2875	2875	2875	2875	200
258	20230705	150800	139257370	2865	2865	2865	2865	0
259	20230705	150700	139257370	2865	2865	2865	2865	0
260	20230705	150600	139257370	2865	2865	2865	2865	0
261	20230705	150500	139257370	2865	2870	2870	2865	105
262	20230705	150400	138956520	2865	2865	2865	2865	149
263	20230705	150300	138529635	2865	2865	2865	2865	3
264	20230705	150200	138521040	2865	2865	2865	2865	0
265	20230705	150100	138521040	2865	2865	2865	2865	13
266	20230705	150000	138483795	2870	2870	2870	2870	0
267	20230705	145900	138483795	2870	2870	2870	2870	0
268	20230705	145800	138483795	2870	2870	2870	2870	0
269	20230705	145700	138483795	2870	2870	2870	2870	0
270	20230705	145600	138483795	2870	2870	2870	2870	0
271	20230705	145500	138483795	2870	2870	2870	2870	74
272	20230705	145400	138271415	2880	2880	2880	2880	0
273	20230705	145300	138271415	2880	2880	2880	2880	0
274	20230705	145200	138271415	2880	2875	2880	2875	38
275	20230705	145100	138162095	2880	2875	2880	2875	100
276	20230705	145000	137874295	2870	2870	2870	2870	80
277	20230705	144900	137644695	2865	2865	2865	2865	0
278	20230705	144800	137644695	2865	2865	2865	2865	0
279	20230705	144700	137644695	2865	2865	2865	2865	0
280	20230705	144600	137644695	2865	2865	2865	2865	1
281	20230705	144500	137641830	2870	2865	2870	2865	3
282	20230705	144400	137633230	2865	2865	2875	2865	31
283	20230705	144300	137544215	2860	2860	2860	2860	14
284	20230705	144200	137504175	2865	2865	2865	2865	0
285	20230705	144100	137504175	2865	2865	2865	2865	0
286	20230705	144000	137504175	2865	2865	2865	2865	0
287	20230705	143900	137504175	2865	2865	2865	2865	0
288	20230705	143800	137504175	2865	2860	2865	2860	5
289	20230705	143700	137489870	2865	2865	2865	2865	0
290	20230705	143600	137489870	2865	2865	2865	2865	0
291	20230705	143500	137489870	2865	2865	2865	2865	0
292	20230705	143400	137489870	2865	2865	2865	2865	0
293	20230705	143300	137489870	2865	2865	2865	2865	0
294	20230705	143200	137489870	2865	2865	2865	2865	0
295	20230705	143100	137489870	2865	2865	2865	2865	2
296	20230705	143000	137484140	2865	2865	2865	2865	9
297	20230705	142900	137458355	2855	2860	2860	2855	67
298	20230705	142800	137266980	2870	2870	2870	2870	0
299	20230705	142700	137266980	2870	2870	2870	2870	300
300	20230705	142600	136405980	2870	2870	2870	2870	200
301	20230705	142500	135831980	2855	2870	2870	2855	35
302	20230705	142400	135731830	2870	2870	2870	2870	300
303	20230705	142300	134870830	2870	2870	2870	2870	10
304	20230705	142200	134842130	2870	2870	2870	2870	10
305	20230705	142100	134813430	2870	2870	2870	2870	200
306	20230705	142000	134239430	2870	2870	2870	2870	0
307	20230705	141900	134239430	2870	2870	2870	2870	300
308	20230705	141800	133378430	2870	2870	2870	2870	200
309	20230705	141700	132804430	2870	2870	2870	2870	4
310	20230705	141600	132792950	2870	2860	2870	2860	530
311	20230705	141500	131272950	2855	2855	2855	2855	0
312	20230705	141400	131272950	2855	2855	2855	2855	117
313	20230705	141300	130938915	2855	2855	2855	2855	0
314	20230705	141200	130938915	2855	2855	2855	2855	0
315	20230705	141100	130938915	2855	2855	2855	2855	0
316	20230705	141000	130938915	2855	2855	2855	2855	0
317	20230705	140900	130938915	2855	2855	2855	2855	200
318	20230705	140800	130367915	2855	2855	2855	2855	0
319	20230705	140700	130367915	2855	2855	2855	2855	0
320	20230705	140600	130367915	2855	2855	2855	2855	20
321	20230705	140500	130310815	2865	2865	2865	2865	0
322	20230705	140400	130310815	2865	2865	2865	2865	0
323	20230705	140300	130310815	2865	2865	2865	2865	0
324	20230705	140200	130310815	2865	2865	2865	2865	3
325	20230705	140100	130302220	2850	2850	2850	2850	0
326	20230705	140000	130302220	2850	2855	2855	2850	512
327	20230705	135900	128842080	2860	2860	2860	2860	0
328	20230705	135800	128842080	2860	2860	2860	2860	88
329	20230705	135700	128590400	2870	2870	2870	2870	0
330	20230705	135600	128590400	2870	2865	2870	2865	11
331	20230705	135500	128558880	2870	2865	2870	2865	22
332	20230705	135400	128495840	2870	2870	2870	2870	0
333	20230705	135300	128495840	2870	2865	2870	2865	11
334	20230705	135200	128464320	2855	2855	2855	2855	7
335	20230705	135100	128444335	2855	2855	2855	2855	4
336	20230705	135000	128432915	2855	2855	2855	2855	50
337	20230705	134900	128290165	2855	2855	2855	2855	123
338	20230705	134800	127939000	2855	2850	2855	2850	905
339	20230705	134700	125359735	2850	2840	2850	2840	2176
340	20230705	134600	119179855	2840	2840	2840	2840	0
341	20230705	134500	119179855	2840	2840	2840	2840	0
342	20230705	134400	119179855	2840	2840	2840	2840	0
343	20230705	134300	119179855	2840	2840	2840	2840	0
344	20230705	134200	119179855	2840	2840	2840	2840	0
345	20230705	134100	119179855	2840	2840	2840	2840	0
346	20230705	134000	119179855	2840	2840	2840	2840	10
347	20230705	133900	119151455	2835	2835	2835	2835	0
348	20230705	133800	119151455	2835	2835	2835	2835	0
349	20230705	133700	119151455	2835	2835	2835	2835	1
350	20230705	133600	119148620	2835	2835	2835	2835	4
351	20230705	133500	119137280	2835	2835	2835	2835	181
352	20230705	133400	118624145	2840	2840	2840	2840	0
353	20230705	133300	118624145	2840	2845	2845	2840	3812
354	20230705	133200	107792050	2855	2855	2855	2855	175
355	20230705	133100	107292425	2855	2855	2855	2855	0
356	20230705	133000	107292425	2855	2855	2855	2855	0
357	20230705	132900	107292425	2855	2855	2855	2855	0
358	20230705	132800	107292425	2855	2855	2855	2855	0
359	20230705	132700	107292425	2855	2855	2855	2855	1
360	20230705	132600	107289570	2850	2850	2850	2850	0
361	20230705	132500	107289570	2850	2850	2850	2850	0
362	20230705	132400	107289570	2850	2850	2850	2850	0
363	20230705	132300	107289570	2850	2850	2850	2850	0
364	20230705	132200	107289570	2850	2850	2850	2850	0
365	20230705	132100	107289570	2850	2850	2850	2850	0
366	20230705	132000	107289570	2850	2850	2850	2850	0
367	20230705	131900	107289570	2850	2850	2850	2850	0
368	20230705	131800	107289570	2850	2850	2850	2850	0
369	20230705	131700	107289570	2850	2850	2850	2850	0
370	20230705	131600	107289570	2850	2850	2850	2850	157
371	20230705	131500	106842120	2850	2850	2850	2850	321
372	20230705	131400	105927270	2860	2860	2860	2860	34
373	20230705	131300	105830030	2850	2850	2850	2850	0
374	20230705	131200	105830030	2850	2850	2850	2850	0
375	20230705	131100	105830030	2850	2850	2850	2850	0
376	20230705	131000	105830030	2850	2850	2850	2850	175
377	20230705	130900	105331280	2850	2850	2850	2850	0
378	20230705	130800	105331280	2850	2850	2850	2850	0
379	20230705	130700	105331280	2850	2850	2850	2850	14
380	20230705	130600	105291380	2850	2850	2850	2850	0
381	20230705	130500	105291380	2850	2850	2850	2850	0
382	20230705	130400	105291380	2850	2850	2850	2850	0
383	20230705	130300	105291380	2850	2850	2850	2850	0
384	20230705	130200	105291380	2850	2850	2850	2850	0
385	20230705	130100	105291380	2850	2850	2850	2850	0
386	20230705	130000	105291380	2850	2850	2850	2850	0
387	20230705	125900	105291380	2850	2850	2850	2850	0
388	20230705	125800	105291380	2850	2850	2850	2850	0
389	20230705	125700	105291380	2850	2845	2850	2845	142
390	20230705	125600	104887375	2850	2850	2850	2850	3
391	20230705	125500	104878825	2845	2845	2845	2845	0
392	20230705	125400	104878825	2845	2845	2845	2845	6
393	20230705	125300	104861755	2850	2850	2850	2850	3
394	20230705	125200	104853205	2845	2845	2845	2845	0
395	20230705	125100	104853205	2845	2845	2845	2845	0
396	20230705	125000	104853205	2845	2845	2845	2845	15
397	20230705	124900	104810530	2845	2850	2850	2845	20
398	20230705	124800	104753605	2850	2850	2850	2850	0
399	20230705	124700	104753605	2850	2860	2860	2850	440
400	20230705	124600	103496785	2850	2850	2850	2850	0
401	20230705	124500	103496785	2850	2850	2850	2850	0
402	20230705	124400	103496785	2850	2850	2850	2850	0
403	20230705	124300	103496785	2850	2850	2850	2850	0
404	20230705	124200	103496785	2850	2850	2850	2850	0
405	20230705	124100	103496785	2850	2850	2850	2850	0
406	20230705	124000	103496785	2850	2850	2850	2850	0
407	20230705	123900	103496785	2850	2850	2850	2850	0
408	20230705	123800	103496785	2850	2850	2850	2850	0
409	20230705	123700	103496785	2850	2850	2850	2850	0
410	20230705	123600	103496785	2850	2850	2850	2850	1422
411	20230705	123500	99444085	2845	2845	2845	2845	0
412	20230705	123400	99444085	2845	2845	2845	2845	0
413	20230705	123300	99444085	2845	2845	2845	2845	0
414	20230705	123200	99444085	2845	2845	2845	2845	0
415	20230705	123100	99444085	2845	2845	2845	2845	3
416	20230705	123000	99435550	2845	2845	2845	2845	590
417	20230705	122900	97757000	2855	2855	2855	2855	0
418	20230705	122800	97757000	2855	2855	2855	2855	87
419	20230705	122700	97508615	2855	2855	2855	2855	0
420	20230705	122600	97508615	2855	2855	2855	2855	0
421	20230705	122500	97508615	2855	2855	2855	2855	0
422	20230705	122400	97508615	2855	2855	2855	2855	0
423	20230705	122300	97508615	2855	2855	2855	2855	0
424	20230705	122200	97508615	2855	2855	2855	2855	2
425	20230705	122100	97502905	2845	2845	2845	2845	0
426	20230705	122000	97502905	2845	2845	2845	2845	0
427	20230705	121900	97502905	2845	2845	2845	2845	0
428	20230705	121800	97502905	2845	2845	2845	2845	0
429	20230705	121700	97502905	2845	2845	2845	2845	0
430	20230705	121600	97502905	2845	2845	2845	2845	0
431	20230705	121500	97502905	2845	2845	2845	2845	0
432	20230705	121400	97502905	2845	2845	2845	2845	0
433	20230705	121300	97502905	2845	2845	2845	2845	0
434	20230705	121200	97502905	2845	2845	2845	2845	0
435	20230705	121100	97502905	2845	2845	2845	2845	0
436	20230705	121000	97502905	2845	2845	2845	2845	0
437	20230705	120900	97502905	2845	2845	2845	2845	0
438	20230705	120800	97502905	2845	2845	2845	2845	0
439	20230705	120700	97502905	2845	2845	2845	2845	0
440	20230705	120600	97502905	2845	2845	2845	2845	0
441	20230705	120500	97502905	2845	2845	2845	2845	0
442	20230705	120400	97502905	2845	2845	2845	2845	0
443	20230705	120300	97502905	2845	2845	2845	2845	0
444	20230705	120200	97502905	2845	2845	2845	2845	0
445	20230705	120100	97502905	2845	2845	2845	2845	0
446	20230705	120000	97502905	2845	2845	2845	2845	0
447	20230705	115900	97502905	2845	2845	2845	2845	0
448	20230705	115800	97502905	2845	2845	2845	2845	0
449	20230705	115700	97502905	2845	2845	2845	2845	30
450	20230705	115600	97417555	2845	2845	2845	2845	0
451	20230705	115500	97417555	2845	2845	2845	2845	0
452	20230705	115400	97417555	2845	2845	2845	2845	0
453	20230705	115300	97417555	2845	2845	2845	2845	0
454	20230705	115200	97417555	2845	2845	2845	2845	116
455	20230705	115100	97087535	2850	2850	2850	2850	0
456	20230705	115000	97087535	2850	2850	2850	2850	0
457	20230705	114900	97087535	2850	2850	2850	2850	200
458	20230705	114800	96517535	2855	2850	2855	2850	200
459	20230705	114700	95947160	2850	2850	2850	2850	100
460	20230705	114600	95662160	2845	2845	2845	2845	0
461	20230705	114500	95662160	2845	2845	2845	2845	358
462	20230705	114400	94643650	2850	2850	2850	2850	0
463	20230705	114300	94643650	2850	2850	2850	2850	0
464	20230705	114200	94643650	2850	2850	2850	2850	100
465	20230705	114100	94358650	2850	2855	2855	2850	200
466	20230705	114000	93788100	2855	2855	2855	2850	418
467	20230705	113900	92596060	2850	2850	2850	2850	300
468	20230705	113800	91741060	2840	2840	2840	2840	0
469	20230705	113700	91741060	2840	2840	2840	2840	0
470	20230705	113600	91741060	2840	2840	2840	2840	0
471	20230705	113500	91741060	2840	2840	2840	2840	0
472	20230705	113400	91741060	2840	2840	2840	2840	14
473	20230705	113300	91701300	2845	2845	2845	2840	405
474	20230705	113200	90551020	2850	2850	2850	2850	0
475	20230705	113100	90551020	2850	2850	2850	2850	0
476	20230705	113000	90551020	2850	2850	2850	2850	0
477	20230705	112900	90551020	2850	2850	2850	2850	7
478	20230705	112800	90531070	2845	2845	2845	2845	1050
479	20230705	112700	87543820	2845	2845	2845	2845	502
480	20230705	112600	86115630	2850	2850	2850	2850	97
481	20230705	112500	85839180	2855	2855	2855	2855	0
482	20230705	112400	85839180	2855	2855	2855	2855	0
483	20230705	112300	85839180	2855	2855	2855	2855	0
484	20230705	112200	85839180	2855	2855	2855	2855	0
485	20230705	112100	85839180	2855	2855	2855	2855	0
486	20230705	112000	85839180	2855	2855	2855	2855	0
487	20230705	111900	85839180	2855	2855	2855	2855	4
488	20230705	111800	85827760	2855	2855	2855	2855	4
489	20230705	111700	85816340	2850	2850	2850	2850	1
490	20230705	111600	85813490	2855	2855	2855	2855	14
491	20230705	111500	85773520	2855	2855	2855	2855	22
492	20230705	111400	85710710	2850	2850	2850	2850	2
493	20230705	111300	85705010	2855	2855	2855	2855	0
494	20230705	111200	85705010	2855	2855	2855	2855	12
495	20230705	111100	85670750	2855	2855	2855	2855	4
496	20230705	111000	85659330	2855	2850	2855	2850	775
497	20230705	110900	83450560	2845	2850	2850	2845	24
498	20230705	110800	83382210	2845	2850	2850	2845	21
499	20230705	110700	83322365	2850	2850	2850	2850	38
500	20230705	110600	83214065	2850	2850	2850	2850	0
501	20230705	110500	83214065	2850	2850	2850	2850	0
502	20230705	110400	83214065	2850	2850	2850	2850	100
503	20230705	110300	82929065	2830	2830	2830	2830	0
504	20230705	110200	82929065	2830	2840	2840	2830	965
505	20230705	110100	80191665	2840	2840	2840	2840	0
506	20230705	110000	80191665	2840	2840	2840	2840	2409
507	20230705	105900	73350105	2830	2830	2830	2830	100
508	20230705	105800	73067105	2830	2835	2835	2830	2038
509	20230705	105700	67289565	2850	2855	2855	2850	806
510	20230705	105600	64990795	2860	2860	2860	2860	85
511	20230705	105500	64747695	2860	2860	2860	2860	0
512	20230705	105400	64747695	2860	2860	2860	2860	0
513	20230705	105300	64747695	2860	2860	2860	2860	0
514	20230705	105200	64747695	2860	2860	2860	2860	15
515	20230705	105100	64704795	2860	2860	2860	2860	139
516	20230705	105000	64307255	2865	2865	2865	2865	0
517	20230705	104900	64307255	2865	2865	2865	2865	0
518	20230705	104800	64307255	2865	2865	2865	2865	260
519	20230705	104700	63562355	2870	2870	2870	2870	0
520	20230705	104600	63562355	2870	2870	2870	2870	0
521	20230705	104500	63562355	2870	2870	2870	2870	0
522	20230705	104400	63562355	2870	2870	2870	2870	0
523	20230705	104300	63562355	2870	2870	2870	2870	0
524	20230705	104200	63562355	2870	2870	2870	2870	0
525	20230705	104100	63562355	2870	2870	2870	2870	0
526	20230705	104000	63562355	2870	2870	2870	2870	0
527	20230705	103900	63562355	2870	2870	2870	2870	0
528	20230705	103800	63562355	2870	2870	2870	2870	0
529	20230705	103700	63562355	2870	2870	2870	2870	0
530	20230705	103600	63562355	2870	2870	2870	2870	100
531	20230705	103500	63275355	2870	2870	2870	2870	7
532	20230705	103400	63255265	2870	2870	2870	2870	0
533	20230705	103300	63255265	2870	2870	2870	2870	0
534	20230705	103200	63255265	2870	2870	2870	2870	0
535	20230705	103100	63255265	2870	2870	2870	2870	20
536	20230705	103000	63197865	2885	2885	2885	2885	34
537	20230705	102900	63099775	2880	2880	2880	2880	0
538	20230705	102800	63099775	2880	2880	2880	2880	0
539	20230705	102700	63099775	2880	2880	2880	2880	0
540	20230705	102600	63099775	2880	2880	2880	2880	0
541	20230705	102500	63099775	2880	2880	2880	2880	0
542	20230705	102400	63099775	2880	2880	2880	2880	1389
543	20230705	102300	59099455	2890	2895	2895	2890	280
544	20230705	102200	58289255	2880	2870	2880	2860	2680
545	20230705	102100	50590155	2860	2865	2865	2860	1000
546	20230705	102000	47728480	2870	2870	2870	2870	0
547	20230705	101900	47728480	2870	2870	2870	2870	20
548	20230705	101800	47671080	2870	2870	2870	2870	0
549	20230705	101700	47671080	2870	2870	2870	2870	0
550	20230705	101600	47671080	2870	2870	2870	2870	0
551	20230705	101500	47671080	2870	2870	2870	2870	0
552	20230705	101400	47671080	2870	2870	2870	2870	240
553	20230705	101300	46982280	2875	2875	2875	2875	15
554	20230705	101200	46939155	2875	2875	2875	2875	0
555	20230705	101100	46939155	2875	2875	2875	2875	0
556	20230705	101000	46939155	2875	2875	2875	2875	8
557	20230705	100900	46916155	2875	2885	2885	2875	2797
558	20230705	100800	38862900	2890	2890	2890	2890	101
559	20230705	100700	38571010	2890	2895	2895	2890	1112
560	20230705	100600	35357325	2905	2905	2905	2905	0
561	20230705	100500	35357325	2905	2905	2905	2905	0
562	20230705	100400	35357325	2905	2905	2905	2905	0
563	20230705	100300	35357325	2905	2905	2905	2905	396
564	20230705	100200	34206945	2895	2895	2895	2895	0
565	20230705	100100	34206945	2895	2895	2895	2895	0
566	20230705	100000	34206945	2895	2895	2895	2895	0
567	20230705	095900	34206945	2895	2895	2895	2895	0
568	20230705	095800	34206945	2895	2900	2900	2895	654
569	20230705	095700	32313590	2900	2905	2905	2900	1147
570	20230705	095600	28987255	2910	2910	2910	2910	1
571	20230705	095500	28984345	2915	2915	2915	2915	0
572	20230705	095400	28984345	2915	2915	2915	2915	0
573	20230705	095300	28984345	2915	2915	2915	2915	1
574	20230705	095200	28981430	2900	2900	2900	2900	284
575	20230705	095100	28157830	2905	2905	2905	2905	11
576	20230705	095000	28125875	2915	2915	2915	2915	0
577	20230705	094900	28125875	2915	2915	2915	2915	0
578	20230705	094800	28125875	2915	2915	2915	2915	0
579	20230705	094700	28125875	2915	2915	2915	2915	0
580	20230705	094600	28125875	2915	2915	2915	2915	0
581	20230705	094500	28125875	2915	2915	2915	2915	0
582	20230705	094400	28125875	2915	2915	2915	2915	0
583	20230705	094300	28125875	2915	2915	2915	2915	0
584	20230705	094200	28125875	2915	2915	2915	2915	0
585	20230705	094100	28125875	2915	2915	2915	2915	0
586	20230705	094000	28125875	2915	2915	2915	2915	0
587	20230705	093900	28125875	2915	2915	2915	2915	0
588	20230705	093800	28125875	2915	2915	2915	2915	5
589	20230705	093700	28111300	2900	2900	2900	2900	0
590	20230705	093600	28111300	2900	2910	2910	2900	3162
591	20230705	093500	18915760	2920	2915	2920	2915	62
592	20230705	093400	18735015	2920	2920	2920	2920	5
593	20230705	093300	18720415	2915	2925	2925	2915	925
594	20230705	093200	16018085	2920	2920	2920	2920	19
595	20230705	093100	15962605	2925	2925	2925	2925	0
596	20230705	093000	15962605	2925	2925	2925	2925	20
597	20230705	092900	15904105	2925	2925	2925	2925	0
598	20230705	092800	15904105	2925	2925	2925	2925	0
599	20230705	092700	15904105	2925	2925	2925	2925	0
600	20230705	092600	15904105	2925	2925	2925	2925	1
601	20230705	092500	15901180	2940	2940	2940	2940	0
602	20230705	092400	15901180	2940	2940	2940	2940	0
603	20230705	092300	15901180	2940	2940	2940	2940	0
604	20230705	092200	15901180	2940	2935	2940	2935	15
605	20230705	092100	15857130	2920	2920	2920	2920	0
606	20230705	092000	15857130	2920	2925	2925	2920	200
607	20230705	091900	15273125	2940	2940	2940	2940	0
608	20230705	091800	15273125	2940	2940	2940	2940	0
609	20230705	091700	15273125	2940	2940	2940	2940	0
610	20230705	091600	15273125	2940	2940	2940	2940	526
611	20230705	091500	13726685	2920	2935	2935	2920	40
612	20230705	091400	13609735	2930	2930	2930	2930	0
613	20230705	091300	13609735	2930	2930	2930	2930	54
614	20230705	091200	13451515	2930	2930	2930	2930	22
615	20230705	091100	13387055	2930	2930	2930	2930	18
616	20230705	091000	13334315	2940	2940	2940	2940	140
617	20230705	090900	12922715	2940	2940	2940	2940	78
618	20230705	090800	12693395	2940	2940	2940	2940	0
619	20230705	090700	12693395	2940	2955	2955	2940	2140
620	20230705	090600	6398375	2935	2940	2940	2935	1396
621	20230705	090500	2300950	2935	2935	2935	2935	0
622	20230705	090400	2300950	2935	2935	2935	2935	68
623	20230705	090300	2101370	2930	2930	2930	2930	118
624	20230705	090200	1755630	2925	2925	2925	2925	0
625	20230705	090100	1755630	2925	2965	2965	2925	139
626	20230705	090000	1345060	2940	2940	2970	2940	457