KissMeData/080420/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	194200	163883750	2990	2990	2990	2990	1058
3	20230710	194100	163883750	2990	2990	2990	2990	0
4	20230710	194000	163883750	2990	2990	2990	2990	0
5	20230710	193900	163883750	2990	2990	2990	2990	0
6	20230710	193800	163883750	2990	2990	2990	2990	0
7	20230710	193700	163883750	2990	2990	2990	2990	0
8	20230710	193600	163883750	2990	2990	2990	2990	0
9	20230710	193500	163883750	2990	2990	2990	2990	0
10	20230710	193400	163883750	2990	2990	2990	2990	0
11	20230710	193300	163883750	2990	2990	2990	2990	0
12	20230710	193200	163883750	2990	2990	2990	2990	0
13	20230710	193100	163883750	2990	2990	2990	2990	0
14	20230710	193000	163883750	2990	2990	2990	2990	0
15	20230710	192900	163883750	2990	2990	2990	2990	0
16	20230710	192800	163883750	2990	2990	2990	2990	0
17	20230710	192700	163883750	2990	2990	2990	2990	0
18	20230710	192600	163883750	2990	2990	2990	2990	0
19	20230710	192500	163883750	2990	2990	2990	2990	0
20	20230710	192400	163883750	2990	2990	2990	2990	0
21	20230710	192300	163883750	2990	2990	2990	2990	0
22	20230710	192200	163883750	2990	2990	2990	2990	0
23	20230710	192100	163883750	2990	2990	2990	2990	0
24	20230710	192000	163883750	2990	2990	2990	2990	0
25	20230710	191900	163883750	2990	2990	2990	2990	0
26	20230710	191800	163883750	2990	2990	2990	2990	0
27	20230710	191700	163883750	2990	2990	2990	2990	0
28	20230710	191600	163883750	2990	2990	2990	2990	0
29	20230710	191500	163883750	2990	2990	2990	2990	0
30	20230710	191400	163883750	2990	2990	2990	2990	0
31	20230710	191300	163883750	2990	2990	2990	2990	0
32	20230710	191200	163883750	2990	2990	2990	2990	1058
33	20230710	191100	163883750	2990	2990	2990	2990	0
34	20230710	191000	163883750	2990	2990	2990	2990	0
35	20230710	190900	163883750	2990	2990	2990	2990	0
36	20230710	190800	163883750	2990	2990	2990	2990	0
37	20230710	190700	163883750	2990	2990	2990	2990	0
38	20230710	190600	163883750	2990	2990	2990	2990	0
39	20230710	190500	163883750	2990	2990	2990	2990	0
40	20230710	190400	163883750	2990	2990	2990	2990	0
41	20230710	190300	163883750	2990	2990	2990	2990	0
42	20230710	190200	163883750	2990	2990	2990	2990	0
43	20230710	190100	163883750	2990	2990	2990	2990	0
44	20230710	190000	163883750	2990	2990	2990	2990	0
45	20230710	185900	163883750	2990	2990	2990	2990	0
46	20230710	185800	163883750	2990	2990	2990	2990	0
47	20230710	185700	163883750	2990	2990	2990	2990	0
48	20230710	185600	163883750	2990	2990	2990	2990	0
49	20230710	185500	163883750	2990	2990	2990	2990	0
50	20230710	185400	163883750	2990	2990	2990	2990	0
51	20230710	185300	163883750	2990	2990	2990	2990	0
52	20230710	185200	163883750	2990	2990	2990	2990	0
53	20230710	185100	163883750	2990	2990	2990	2990	0
54	20230710	185000	163883750	2990	2990	2990	2990	0
55	20230710	184900	163883750	2990	2990	2990	2990	0
56	20230710	184800	163883750	2990	2990	2990	2990	0
57	20230710	184700	163883750	2990	2990	2990	2990	0
58	20230710	184600	163883750	2990	2990	2990	2990	0
59	20230710	184500	163883750	2990	2990	2990	2990	0
60	20230710	184400	163883750	2990	2990	2990	2990	0
61	20230710	184300	163883750	2990	2990	2990	2990	0
62	20230710	184200	163883750	2990	2990	2990	2990	1058
63	20230710	184100	163883750	2990	2990	2990	2990	0
64	20230710	184000	163883750	2990	2990	2990	2990	0
65	20230710	183900	163883750	2990	2990	2990	2990	0
66	20230710	183800	163883750	2990	2990	2990	2990	0
67	20230710	183700	163883750	2990	2990	2990	2990	0
68	20230710	183600	163883750	2990	2990	2990	2990	0
69	20230710	183500	163883750	2990	2990	2990	2990	0
70	20230710	183400	163883750	2990	2990	2990	2990	0
71	20230710	183300	163883750	2990	2990	2990	2990	0
72	20230710	183200	163883750	2990	2990	2990	2990	0
73	20230710	183100	163883750	2990	2990	2990	2990	0
74	20230710	183000	163883750	2990	2990	2990	2990	0
75	20230710	182900	163883750	2990	2990	2990	2990	0
76	20230710	182800	163883750	2990	2990	2990	2990	0
77	20230710	182700	163883750	2990	2990	2990	2990	0
78	20230710	182600	163883750	2990	2990	2990	2990	0
79	20230710	182500	163883750	2990	2990	2990	2990	0
80	20230710	182400	163883750	2990	2990	2990	2990	0
81	20230710	182300	163883750	2990	2990	2990	2990	0
82	20230710	182200	163883750	2990	2990	2990	2990	0
83	20230710	182100	163883750	2990	2990	2990	2990	0
84	20230710	182000	163883750	2990	2990	2990	2990	0
85	20230710	181900	163883750	2990	2990	2990	2990	0
86	20230710	181800	163883750	2990	2990	2990	2990	0
87	20230710	181700	163883750	2990	2990	2990	2990	0
88	20230710	181600	163883750	2990	2990	2990	2990	0
89	20230710	181500	163883750	2990	2990	2990	2990	0
90	20230710	181400	163883750	2990	2990	2990	2990	0
91	20230710	181300	163883750	2990	2990	2990	2990	0
92	20230710	181200	163883750	2990	2990	2990	2990	1058
93	20230710	181100	163883750	2990	2990	2990	2990	0
94	20230710	181000	163883750	2990	2990	2990	2990	0
95	20230710	180900	163883750	2990	2990	2990	2990	0
96	20230710	180800	163883750	2990	2990	2990	2990	0
97	20230710	180700	163883750	2990	2990	2990	2990	0
98	20230710	180600	163883750	2990	2990	2990	2990	0
99	20230710	180500	163883750	2990	2990	2990	2990	0
100	20230710	180400	163883750	2990	2990	2990	2990	0
101	20230710	180300	163883750	2990	2990	2990	2990	0
102	20230710	180200	163883750	2990	2990	2990	2990	0
103	20230710	180100	163883750	2990	2990	2990	2990	0
104	20230710	180000	163883750	2990	2990	2990	2990	0
105	20230710	175900	163883750	2990	2990	2990	2990	0
106	20230710	175800	163883750	2990	2990	2990	2990	0
107	20230710	175700	163883750	2990	2990	2990	2990	0
108	20230710	175600	163883750	2990	2990	2990	2990	0
109	20230710	175500	163883750	2990	2990	2990	2990	0
110	20230710	175400	163883750	2990	2990	2990	2990	0
111	20230710	175300	163883750	2990	2990	2990	2990	0
112	20230710	175200	163883750	2990	2990	2990	2990	0
113	20230710	175100	163883750	2990	2990	2990	2990	0
114	20230710	175000	163883750	2990	2990	2990	2990	0
115	20230710	174900	163883750	2990	2990	2990	2990	0
116	20230710	174800	163883750	2990	2990	2990	2990	0
117	20230710	174700	163883750	2990	2990	2990	2990	0
118	20230710	174600	163883750	2990	2990	2990	2990	0
119	20230710	174500	163883750	2990	2990	2990	2990	0
120	20230710	174400	163883750	2990	2990	2990	2990	0
121	20230710	174300	163883750	2990	2990	2990	2990	0
122	20230710	174200	163883750	2990	2990	2990	2990	1058
123	20230710	174100	163883750	2990	2990	2990	2990	0
124	20230710	174000	163883750	2990	2990	2990	2990	0
125	20230710	173900	163883750	2990	2990	2990	2990	0
126	20230710	173800	163883750	2990	2990	2990	2990	0
127	20230710	173700	163883750	2990	2990	2990	2990	0
128	20230710	173600	163883750	2990	2990	2990	2990	0
129	20230710	173500	163883750	2990	2990	2990	2990	0
130	20230710	173400	163883750	2990	2990	2990	2990	0
131	20230710	173300	163883750	2990	2990	2990	2990	0
132	20230710	173200	163883750	2990	2990	2990	2990	0
133	20230710	173100	163883750	2990	2990	2990	2990	0
134	20230710	173000	163883750	2990	2990	2990	2990	0
135	20230710	172900	163883750	2990	2990	2990	2990	0
136	20230710	172800	163883750	2990	2990	2990	2990	0
137	20230710	172700	163883750	2990	2990	2990	2990	0
138	20230710	172600	163883750	2990	2990	2990	2990	0
139	20230710	172500	163883750	2990	2990	2990	2990	0
140	20230710	172400	163883750	2990	2990	2990	2990	0
141	20230710	172300	163883750	2990	2990	2990	2990	0
142	20230710	172200	163883750	2990	2990	2990	2990	0
143	20230710	172100	163883750	2990	2990	2990	2990	0
144	20230710	172000	163883750	2990	2990	2990	2990	0
145	20230710	171900	163883750	2990	2990	2990	2990	0
146	20230710	171800	163883750	2990	2990	2990	2990	0
147	20230710	171700	163883750	2990	2990	2990	2990	0
148	20230710	171600	163883750	2990	2990	2990	2990	0
149	20230710	171500	163883750	2990	2990	2990	2990	0
150	20230710	171400	163883750	2990	2990	2990	2990	0
151	20230710	171300	163883750	2990	2990	2990	2990	0
152	20230710	171200	163883750	2990	2990	2990	2990	1058
153	20230710	171100	163883750	2990	2990	2990	2990	0
154	20230710	171000	163883750	2990	2990	2990	2990	0
155	20230710	170900	163883750	2990	2990	2990	2990	0
156	20230710	170800	163883750	2990	2990	2990	2990	0
157	20230710	170700	163883750	2990	2990	2990	2990	0
158	20230710	170600	163883750	2990	2990	2990	2990	0
159	20230710	170500	163883750	2990	2990	2990	2990	0
160	20230710	170400	163883750	2990	2990	2990	2990	0
161	20230710	170300	163883750	2990	2990	2990	2990	0
162	20230710	170200	163883750	2990	2990	2990	2990	0
163	20230710	170100	163883750	2990	2990	2990	2990	0
164	20230710	170000	163883750	2990	2990	2990	2990	0
165	20230710	165900	163883750	2990	2990	2990	2990	0
166	20230710	165800	163883750	2990	2990	2990	2990	0
167	20230710	165700	163883750	2990	2990	2990	2990	0
168	20230710	165600	163883750	2990	2990	2990	2990	0
169	20230710	165500	163883750	2990	2990	2990	2990	0
170	20230710	165400	163883750	2990	2990	2990	2990	0
171	20230710	165300	163883750	2990	2990	2990	2990	0
172	20230710	165200	163883750	2990	2990	2990	2990	0
173	20230710	165100	163883750	2990	2990	2990	2990	0
174	20230710	165000	163883750	2990	2990	2990	2990	0
175	20230710	164900	163883750	2990	2990	2990	2990	0
176	20230710	164800	163883750	2990	2990	2990	2990	0
177	20230710	164700	163883750	2990	2990	2990	2990	0
178	20230710	164600	163883750	2990	2990	2990	2990	0
179	20230710	164500	163883750	2990	2990	2990	2990	0
180	20230710	164400	163883750	2990	2990	2990	2990	0
181	20230710	164300	163883750	2990	2990	2990	2990	0
182	20230710	164200	163883750	2990	2990	2990	2990	1058
183	20230710	164100	163883750	2990	2990	2990	2990	0
184	20230710	164000	163883750	2990	2990	2990	2990	0
185	20230710	163900	163883750	2990	2990	2990	2990	0
186	20230710	163800	163883750	2990	2990	2990	2990	0
187	20230710	163700	163883750	2990	2990	2990	2990	0
188	20230710	163600	163883750	2990	2990	2990	2990	0
189	20230710	163500	163883750	2990	2990	2990	2990	0
190	20230710	163400	163883750	2990	2990	2990	2990	0
191	20230710	163300	163883750	2990	2990	2990	2990	0
192	20230710	163200	163883750	2990	2990	2990	2990	0
193	20230710	163100	163883750	2990	2990	2990	2990	0
194	20230710	163000	163883750	2990	2990	2990	2990	0
195	20230710	162900	163883750	2990	2990	2990	2990	0
196	20230710	162800	163883750	2990	2990	2990	2990	0
197	20230710	162700	163883750	2990	2990	2990	2990	0
198	20230710	162600	163883750	2990	2990	2990	2990	0
199	20230710	162500	163883750	2990	2990	2990	2990	0
200	20230710	162400	163883750	2990	2990	2990	2990	0
201	20230710	162300	163883750	2990	2990	2990	2990	0
202	20230710	162200	163883750	2990	2990	2990	2990	0
203	20230710	162100	163883750	2990	2990	2990	2990	0
204	20230710	162000	163883750	2990	2990	2990	2990	0
205	20230710	161900	163883750	2990	2990	2990	2990	0
206	20230710	161800	163883750	2990	2990	2990	2990	0
207	20230710	161700	163883750	2990	2990	2990	2990	0
208	20230710	161600	163883750	2990	2990	2990	2990	0
209	20230710	161500	163883750	2990	2990	2990	2990	0
210	20230710	161400	163883750	2990	2990	2990	2990	0
211	20230710	161300	163883750	2990	2990	2990	2990	0
212	20230710	161200	163883750	2990	2990	2990	2990	1058
213	20230710	161100	163883750	2990	2990	2990	2990	0
214	20230710	161000	163883750	2990	2990	2990	2990	0
215	20230710	160900	163883750	2990	2990	2990	2990	0
216	20230710	160800	163883750	2990	2990	2990	2990	0
217	20230710	160700	163883750	2990	2990	2990	2990	0
218	20230710	160600	163883750	2990	2990	2990	2990	0
219	20230710	160500	163883750	2990	2990	2990	2990	0
220	20230710	160400	163883750	2990	2990	2990	2990	0
221	20230710	160300	163883750	2990	2990	2990	2990	0
222	20230710	160200	163883750	2990	2990	2990	2990	0
223	20230710	160100	163883750	2990	2990	2990	2990	0
224	20230710	160000	163883750	2990	2990	2990	2990	0
225	20230710	155900	163883750	2990	2990	2990	2990	0
226	20230710	155800	163883750	2990	2990	2990	2990	0
227	20230710	155700	163883750	2990	2990	2990	2990	0
228	20230710	155600	163883750	2990	2990	2990	2990	0
229	20230710	155500	163883750	2990	2990	2990	2990	0
230	20230710	155400	163883750	2990	2990	2990	2990	0
231	20230710	155300	163883750	2990	2990	2990	2990	0
232	20230710	155200	163883750	2990	2990	2990	2990	0
233	20230710	155100	163883750	2990	2990	2990	2990	0
234	20230710	155000	163883750	2990	2990	2990	2990	0
235	20230710	154900	163883750	2990	2990	2990	2990	0
236	20230710	154800	163883750	2990	2990	2990	2990	0
237	20230710	154700	163883750	2990	2990	2990	2990	0
238	20230710	154600	163883750	2990	2990	2990	2990	0
239	20230710	154500	163883750	2990	2990	2990	2990	0
240	20230710	154400	163883750	2990	2990	2990	2990	0
241	20230710	154300	163883750	2990	2990	2990	2990	0
242	20230710	154200	163883750	2990	2990	2990	2990	1058
243	20230710	154100	163883750	2990	2990	2990	2990	0
244	20230710	154000	163883750	2990	2990	2990	2990	0
245	20230710	153900	163883750	2990	2990	2990	2990	0
246	20230710	153800	163883750	2990	2990	2990	2990	0
247	20230710	153700	163883750	2990	2990	2990	2990	0
248	20230710	153600	163883750	2990	2990	2990	2990	0
249	20230710	153500	163883750	2990	2990	2990	2990	0
250	20230710	153400	163883750	2990	2990	2990	2990	0
251	20230710	153300	163883750	2990	2990	2990	2990	0
252	20230710	153200	163883750	2990	2990	2990	2990	0
253	20230710	153100	163883750	2990	2990	2990	2990	0
254	20230710	153000	163883750	2990	2990	2990	2990	1058
255	20230710	152900	160720330	2985	2985	2985	2985	0
256	20230710	152800	160720330	2985	2985	2985	2985	0
257	20230710	152700	160720330	2985	2985	2985	2985	0
258	20230710	152600	160720330	2985	2985	2985	2985	0
259	20230710	152500	160720330	2985	2985	2985	2985	0
260	20230710	152400	160720330	2985	2985	2985	2985	0
261	20230710	152300	160720330	2985	2985	2985	2985	0
262	20230710	152200	160720330	2985	2985	2985	2985	0
263	20230710	152100	160720330	2985	2985	2985	2985	0
264	20230710	152000	160720330	2985	2985	2985	2985	0
265	20230710	151900	160720330	2985	2985	3015	2985	5127
266	20230710	151800	145406095	2990	2990	2990	2990	1
267	20230710	151700	145403105	3010	3010	3010	3010	1
268	20230710	151600	145400095	2990	2990	2990	2990	126
269	20230710	151500	145023355	2990	2995	2995	2985	1130
270	20230710	151400	141644330	2990	2990	2990	2990	30
271	20230710	151300	141554630	2990	2990	2990	2990	0
272	20230710	151200	141554630	2990	2990	2990	2990	0
273	20230710	151100	141554630	2990	2985	2990	2985	52
274	20230710	151000	141399175	2990	2990	2990	2990	0
275	20230710	150900	141399175	2990	2990	2990	2990	0
276	20230710	150800	141399175	2990	2995	2995	2990	394
277	20230710	150700	140221105	2995	3000	3000	2995	4
278	20230710	150600	140209115	3000	3000	3000	3000	418
279	20230710	150500	138955115	3000	3005	3005	3000	12
280	20230710	150400	138919065	3000	3000	3000	3000	2
281	20230710	150300	138913065	3000	3000	3000	3000	4
282	20230710	150200	138901065	3005	3005	3005	3005	5
283	20230710	150100	138886040	3005	3005	3005	3005	0
284	20230710	150000	138886040	3005	3005	3005	3005	0
285	20230710	145900	138886040	3005	3005	3005	3005	0
286	20230710	145800	138886040	3005	3005	3005	3005	0
287	20230710	145700	138886040	3005	3005	3005	3005	0
288	20230710	145600	138886040	3005	3005	3005	3005	0
289	20230710	145500	138886040	3005	3005	3005	3005	0
290	20230710	145400	138886040	3005	3000	3005	3000	7
291	20230710	145300	138865035	3000	3000	3000	3000	166
292	20230710	145200	138367035	3000	3000	3000	3000	0
293	20230710	145100	138367035	3000	3000	3000	3000	0
294	20230710	145000	138367035	3000	3000	3000	3000	0
295	20230710	144900	138367035	3000	3000	3000	3000	0
296	20230710	144800	138367035	3000	3000	3000	3000	0
297	20230710	144700	138367035	3000	3000	3000	3000	0
298	20230710	144600	138367035	3000	3000	3000	3000	5
299	20230710	144500	138352035	3000	3000	3000	3000	5
300	20230710	144400	138337035	3005	3005	3005	3005	150
301	20230710	144300	137886285	3010	3010	3010	3010	0
302	20230710	144200	137886285	3010	3010	3010	3010	0
303	20230710	144100	137886285	3010	3010	3010	3010	10
304	20230710	144000	137856185	3010	3010	3010	3010	0
305	20230710	143900	137856185	3010	3010	3010	3010	2
306	20230710	143800	137850165	3015	3015	3015	3015	0
307	20230710	143700	137850165	3015	3015	3015	3015	0
308	20230710	143600	137850165	3015	3015	3015	3015	0
309	20230710	143500	137850165	3015	3015	3015	3015	0
310	20230710	143400	137850165	3015	3015	3015	3015	0
311	20230710	143300	137850165	3015	3015	3015	3015	0
312	20230710	143200	137850165	3015	3015	3015	3015	0
313	20230710	143100	137850165	3015	2995	3015	2995	83
314	20230710	143000	137601385	2995	2990	2995	2990	12
315	20230710	142900	137565460	2990	2990	2990	2990	6
316	20230710	142800	137547520	2990	2995	2995	2990	41
317	20230710	142700	137424920	3000	3000	3000	3000	0
318	20230710	142600	137424920	3000	3000	3000	3000	0
319	20230710	142500	137424920	3000	3000	3000	3000	0
320	20230710	142400	137424920	3000	3000	3000	3000	0
321	20230710	142300	137424920	3000	3000	3000	3000	0
322	20230710	142200	137424920	3000	3000	3000	3000	0
323	20230710	142100	137424920	3000	3000	3000	3000	1
324	20230710	142000	137421920	2990	3005	3005	2990	395
325	20230710	141900	136239970	3010	3010	3010	3010	0
326	20230710	141800	136239970	3010	3010	3010	3010	0
327	20230710	141700	136239970	3010	3010	3010	3010	0
328	20230710	141600	136239970	3010	3010	3010	3010	0
329	20230710	141500	136239970	3010	3010	3010	3010	1
330	20230710	141400	136236960	3005	3010	3010	3005	18
331	20230710	141300	136182865	3005	3005	3005	3005	4
332	20230710	141200	136170845	3010	3010	3010	3010	1
333	20230710	141100	136167835	3015	3015	3015	3015	0
334	20230710	141000	136167835	3015	3015	3015	3015	0
335	20230710	140900	136167835	3015	3015	3015	3015	0
336	20230710	140800	136167835	3015	3015	3015	3015	0
337	20230710	140700	136167835	3015	3015	3015	3015	0
338	20230710	140600	136167835	3015	3015	3015	3015	7
339	20230710	140500	136146730	3025	3025	3025	3025	0
340	20230710	140400	136146730	3025	3025	3025	3025	0
341	20230710	140300	136146730	3025	3025	3025	3025	1
342	20230710	140200	136143705	3020	3020	3020	3020	231
343	20230710	140100	135446085	3020	3020	3020	3020	0
344	20230710	140000	135446085	3020	3020	3020	3020	0
345	20230710	135900	135446085	3020	3020	3020	3020	70
346	20230710	135800	135234685	3020	3020	3020	3020	3306
347	20230710	135700	125250565	3020	3020	3020	3020	300
348	20230710	135600	124344565	3030	3030	3030	3030	1
349	20230710	135500	124341535	3030	3025	3030	3025	100
350	20230710	135400	124038625	3020	3020	3020	3020	0
351	20230710	135300	124038625	3020	3020	3020	3020	0
352	20230710	135200	124038625	3020	3010	3020	3010	3604
353	20230710	135100	113164915	3010	3010	3010	3010	0
354	20230710	135000	113164915	3010	3010	3010	3010	0
355	20230710	134900	113164915	3010	3010	3010	3010	1
356	20230710	134800	113161905	2995	3010	3010	2995	6
357	20230710	134700	113143905	3020	3020	3020	3020	0
358	20230710	134600	113143905	3020	3020	3020	3020	0
359	20230710	134500	113143905	3020	3020	3020	3020	0
360	20230710	134400	113143905	3020	3020	3020	3020	0
361	20230710	134300	113143905	3020	3020	3020	3020	0
362	20230710	134200	113143905	3020	3000	3020	3000	3418
363	20230710	134100	102842615	3000	3000	3000	3000	0
364	20230710	134000	102842615	3000	3000	3000	3000	0
365	20230710	133900	102842615	3000	3000	3000	3000	0
366	20230710	133800	102842615	3000	3000	3000	3000	0
367	20230710	133700	102842615	3000	3000	3000	3000	0
368	20230710	133600	102842615	3000	3000	3000	3000	6
369	20230710	133500	102824615	2990	2990	2990	2990	0
370	20230710	133400	102824615	2990	2990	2990	2990	0
371	20230710	133300	102824615	2990	2990	2990	2990	0
372	20230710	133200	102824615	2990	2990	2990	2990	3
373	20230710	133100	102815645	2990	2990	2990	2990	778
374	20230710	133000	100489425	2990	2995	2995	2990	1855
375	20230710	132900	94942940	3000	3000	3000	3000	0
376	20230710	132800	94942940	3000	3000	3000	3000	0
377	20230710	132700	94942940	3000	3000	3000	3000	45
378	20230710	132600	94807940	3005	3005	3005	3005	0
379	20230710	132500	94807940	3005	3005	3005	3005	0
380	20230710	132400	94807940	3005	3005	3005	3005	0
381	20230710	132300	94807940	3005	3005	3005	3005	0
382	20230710	132200	94807940	3005	3005	3005	3005	0
383	20230710	132100	94807940	3005	3005	3005	3005	0
384	20230710	132000	94807940	3005	3005	3005	3005	0
385	20230710	131900	94807940	3005	3005	3005	3005	0
386	20230710	131800	94807940	3005	3005	3005	3005	1
387	20230710	131700	94804935	3000	3000	3000	3000	0
388	20230710	131600	94804935	3000	3000	3000	3000	0
389	20230710	131500	94804935	3000	3000	3000	3000	0
390	20230710	131400	94804935	3000	3000	3000	3000	0
391	20230710	131300	94804935	3000	3000	3000	3000	0
392	20230710	131200	94804935	3000	3000	3000	3000	99
393	20230710	131100	94507935	3000	3000	3000	3000	0
394	20230710	131000	94507935	3000	3000	3000	3000	0
395	20230710	130900	94507935	3000	3000	3000	3000	2
396	20230710	130800	94501935	2995	2995	2995	2995	0
397	20230710	130700	94501935	2995	2995	2995	2995	0
398	20230710	130600	94501935	2995	2995	2995	2995	25
399	20230710	130500	94427060	3000	3000	3000	3000	0
400	20230710	130400	94427060	3000	3000	3000	2995	1025
401	20230710	130300	91357030	3000	3000	3000	3000	0
402	20230710	130200	91357030	3000	3000	3000	3000	0
403	20230710	130100	91357030	3000	2995	3000	2995	363
404	20230710	130000	90268090	2995	3000	3000	2995	666
405	20230710	125900	88270095	3005	3005	3005	3005	1
406	20230710	125800	88267090	3005	3005	3005	3005	1
407	20230710	125700	88264085	2995	2995	2995	2995	0
408	20230710	125600	88264085	2995	2995	2995	2995	28
409	20230710	125500	88180225	2990	2990	2990	2990	3
410	20230710	125400	88171255	2990	2990	2990	2990	0
411	20230710	125300	88171255	2990	2990	2990	2990	0
412	20230710	125200	88171255	2990	2990	2990	2990	0
413	20230710	125100	88171255	2990	2990	2990	2990	0
414	20230710	125000	88171255	2990	2990	2990	2990	0
415	20230710	124900	88171255	2990	2990	2990	2990	0
416	20230710	124800	88171255	2990	2990	2990	2990	0
417	20230710	124700	88171255	2990	2990	2990	2990	0
418	20230710	124600	88171255	2990	2990	2990	2990	0
419	20230710	124500	88171255	2990	2990	2990	2990	0
420	20230710	124400	88171255	2990	2990	2990	2990	0
421	20230710	124300	88171255	2990	2990	2990	2990	0
422	20230710	124200	88171255	2990	2990	2990	2990	0
423	20230710	124100	88171255	2990	2990	2990	2990	600
424	20230710	124000	86377255	2990	2995	2995	2990	900
425	20230710	123900	83685070	3000	3000	3000	3000	25
426	20230710	123800	83610070	3000	3000	3000	3000	0
427	20230710	123700	83610070	3000	3000	3000	3000	27
428	20230710	123600	83529070	3000	3000	3000	3000	0
429	20230710	123500	83529070	3000	3000	3000	3000	0
430	20230710	123400	83529070	3000	3000	3000	3000	0
431	20230710	123300	83529070	3000	3000	3000	3000	0
432	20230710	123200	83529070	3000	3000	3000	3000	0
433	20230710	123100	83529070	3000	3000	3000	3000	0
434	20230710	123000	83529070	3000	3000	3000	3000	0
435	20230710	122900	83529070	3000	3000	3000	3000	0
436	20230710	122800	83529070	3000	3000	3000	3000	0
437	20230710	122700	83529070	3000	3000	3000	3000	0
438	20230710	122600	83529070	3000	3000	3000	3000	0
439	20230710	122500	83529070	3000	3000	3000	3000	276
440	20230710	122400	82701070	3000	3000	3000	3000	0
441	20230710	122300	82701070	3000	3000	3000	3000	0
442	20230710	122200	82701070	3000	3000	3000	3000	0
443	20230710	122100	82701070	3000	3000	3000	3000	0
444	20230710	122000	82701070	3000	3000	3000	3000	479
445	20230710	121900	81264070	2995	2995	2995	2995	299
446	20230710	121800	80368565	2995	2995	2995	2995	0
447	20230710	121700	80368565	2995	2995	2995	2995	4
448	20230710	121600	80356585	2995	2995	2995	2995	0
449	20230710	121500	80356585	2995	2995	2995	2995	0
450	20230710	121400	80356585	2995	2995	2995	2995	0
451	20230710	121300	80356585	2995	2990	2995	2990	30
452	20230710	121200	80266880	2990	2990	2990	2990	205
453	20230710	121100	79653930	2990	2990	2990	2990	0
454	20230710	121000	79653930	2990	2990	2990	2990	0
455	20230710	120900	79653930	2990	2990	2990	2990	0
456	20230710	120800	79653930	2990	2990	2990	2990	393
457	20230710	120700	78478860	2990	2990	2990	2990	0
458	20230710	120600	78478860	2990	2990	2990	2990	0
459	20230710	120500	78478860	2990	2990	2990	2990	0
460	20230710	120400	78478860	2990	2990	2990	2990	0
461	20230710	120300	78478860	2990	2990	2990	2990	0
462	20230710	120200	78478860	2990	2990	2990	2990	0
463	20230710	120100	78478860	2990	2990	2990	2990	0
464	20230710	120000	78478860	2990	2990	2990	2990	0
465	20230710	115900	78478860	2990	2990	2990	2990	0
466	20230710	115800	78478860	2990	2990	2990	2990	0
467	20230710	115700	78478860	2990	2990	2990	2990	0
468	20230710	115600	78478860	2990	2990	2990	2990	0
469	20230710	115500	78478860	2990	2990	2990	2990	0
470	20230710	115400	78478860	2990	2990	2990	2990	0
471	20230710	115300	78478860	2990	2990	2990	2990	0
472	20230710	115200	78478860	2990	2990	2990	2990	0
473	20230710	115100	78478860	2990	2990	2990	2990	0
474	20230710	115000	78478860	2990	2990	2990	2990	0
475	20230710	114900	78478860	2990	2990	2990	2990	0
476	20230710	114800	78478860	2990	2990	2990	2990	0
477	20230710	114700	78478860	2990	2990	2990	2990	0
478	20230710	114600	78478860	2990	2990	2990	2990	0
479	20230710	114500	78478860	2990	2990	2990	2990	0
480	20230710	114400	78478860	2990	2990	2990	2990	0
481	20230710	114300	78478860	2990	2985	2990	2985	26
482	20230710	114200	78401195	2985	2985	2985	2985	673
483	20230710	114100	76392290	2985	2985	2985	2985	32
484	20230710	114000	76296770	2985	2985	2985	2985	34
485	20230710	113900	76195280	2985	2985	2985	2985	0
486	20230710	113800	76195280	2985	2985	2985	2985	0
487	20230710	113700	76195280	2985	2985	2985	2985	25
488	20230710	113600	76120655	2990	2990	2990	2990	23
489	20230710	113500	76051885	2990	2990	2990	2990	10
490	20230710	113400	76021985	2990	2990	2990	2990	0
491	20230710	113300	76021985	2990	2990	2990	2990	1
492	20230710	113200	76018995	2985	2985	2985	2985	27
493	20230710	113100	75938400	2990	2990	2990	2990	0
494	20230710	113000	75938400	2990	2990	2990	2990	0
495	20230710	112900	75938400	2990	2990	2990	2990	10
496	20230710	112800	75908500	2990	2990	2990	2990	0
497	20230710	112700	75908500	2990	2990	2990	2990	0
498	20230710	112600	75908500	2990	2990	2990	2990	10
499	20230710	112500	75878600	2990	2990	2990	2990	3
500	20230710	112400	75869630	2990	2990	2990	2990	0
501	20230710	112300	75869630	2990	2990	2990	2990	20
502	20230710	112200	75809830	2990	2975	2990	2970	1718
503	20230710	112100	70697605	2975	2975	2975	2975	0
504	20230710	112000	70697605	2975	2975	2975	2975	0
505	20230710	111900	70697605	2975	2975	2975	2975	0
506	20230710	111800	70697605	2975	2980	2980	2975	1452
507	20230710	111700	66377405	2980	2980	2980	2980	512
508	20230710	111600	64851645	2980	2980	2980	2980	0
509	20230710	111500	64851645	2980	2980	2980	2980	3
510	20230710	111400	64842705	2980	2980	2980	2980	9
511	20230710	111300	64815885	2985	2985	2985	2985	0
512	20230710	111200	64815885	2985	2985	2985	2985	0
513	20230710	111100	64815885	2985	2990	2990	2985	1179
514	20230710	111000	61296565	2985	2985	2985	2985	0
515	20230710	110900	61296565	2985	2985	2985	2985	9
516	20230710	110800	61269700	2990	2990	2990	2990	0
517	20230710	110700	61269700	2990	2990	2990	2990	0
518	20230710	110600	61269700	2990	2990	2990	2990	1
519	20230710	110500	61266710	2985	2985	2985	2985	9
520	20230710	110400	61239845	2990	2990	2990	2990	2
521	20230710	110300	61233865	2990	2990	2990	2990	0
522	20230710	110200	61233865	2990	2990	2990	2990	0
523	20230710	110100	61233865	2990	2985	2990	2985	199
524	20230710	110000	60638900	2990	2990	2990	2990	0
525	20230710	105900	60638900	2990	2990	2990	2990	0
526	20230710	105800	60638900	2990	2990	2990	2990	1
527	20230710	105700	60635910	2985	2985	2985	2985	9
528	20230710	105600	60609045	2985	2985	2985	2985	0
529	20230710	105500	60609045	2985	2985	2985	2985	0
530	20230710	105400	60609045	2985	2985	2985	2985	9
531	20230710	105300	60582180	2985	2985	2985	2985	83
532	20230710	105200	60334425	2985	2985	2985	2985	16
533	20230710	105100	60286665	2990	2990	2990	2990	161
534	20230710	105000	59805275	2990	2990	2990	2990	0
535	20230710	104900	59805275	2990	2990	2990	2990	6
536	20230710	104800	59787335	2990	2990	2990	2990	15
537	20230710	104700	59742485	2990	2990	2990	2990	0
538	20230710	104600	59742485	2990	2990	2990	2990	0
539	20230710	104500	59742485	2990	2990	2990	2990	0
540	20230710	104400	59742485	2990	2990	2990	2990	0
541	20230710	104300	59742485	2990	2990	2990	2990	290
542	20230710	104200	58875385	2990	2995	2995	2990	93
543	20230710	104100	58596855	2995	2995	2995	2995	1
544	20230710	104000	58593860	2990	2990	2990	2990	6
545	20230710	103900	58575920	2990	2995	2995	2990	167
546	20230710	103800	58075785	2995	2995	2995	2995	9
547	20230710	103700	58048830	2995	2995	2995	2995	0
548	20230710	103600	58048830	2995	2995	2995	2990	491
549	20230710	103500	56578365	3000	3000	3000	3000	0
550	20230710	103400	56578365	3000	3000	3000	3000	0
551	20230710	103300	56578365	3000	3000	3000	3000	1
552	20230710	103200	56575365	3000	3000	3000	3000	0
553	20230710	103100	56575365	3000	3000	3000	3000	0
554	20230710	103000	56575365	3000	3000	3000	3000	0
555	20230710	102900	56575365	3000	3000	3000	3000	181
556	20230710	102800	56032365	3000	3000	3000	3000	9
557	20230710	102700	56005365	3000	3000	3000	3000	0
558	20230710	102600	56005365	3000	3000	3000	3000	0
559	20230710	102500	56005365	3000	3005	3005	3000	13
560	20230710	102400	55966360	3005	3005	3005	3005	0
561	20230710	102300	55966360	3005	3005	3005	3005	0
562	20230710	102200	55966360	3005	3005	3005	3005	0
563	20230710	102100	55966360	3005	3005	3005	3005	0
564	20230710	102000	55966360	3005	3005	3005	3005	0
565	20230710	101900	55966360	3005	3005	3005	3005	0
566	20230710	101800	55966360	3005	3005	3005	3005	0
567	20230710	101700	55966360	3005	3005	3005	3005	0
568	20230710	101600	55966360	3005	3005	3005	3005	0
569	20230710	101500	55966360	3005	3005	3005	3005	0
570	20230710	101400	55966360	3005	3005	3005	3005	0
571	20230710	101300	55966360	3005	3005	3005	3005	1
572	20230710	101200	55963355	3000	2995	3000	2985	892
573	20230710	101100	53297030	2990	2990	2990	2990	0
574	20230710	101000	53297030	2990	2990	2990	2990	0
575	20230710	100900	53297030	2990	2990	2990	2990	0
576	20230710	100800	53297030	2990	2995	2995	2990	500
577	20230710	100700	51800015	3000	3000	3000	2990	3003
578	20230710	100600	42808945	3005	3005	3005	3005	0
579	20230710	100500	42808945	3005	2995	3005	2995	54
580	20230710	100400	42647030	2995	2995	2995	2995	0
581	20230710	100300	42647030	2995	2995	2995	2995	1
582	20230710	100200	42644035	3000	3000	3000	3000	100
583	20230710	100100	42344035	3000	3000	3000	3000	0
584	20230710	100000	42344035	3000	3000	3000	3000	0
585	20230710	095900	42344035	3000	3000	3000	3000	0
586	20230710	095800	42344035	3000	3000	3000	3000	320
587	20230710	095700	41384035	3005	3005	3005	3005	1
588	20230710	095600	41381030	3000	3000	3000	3000	5
589	20230710	095500	41366030	3000	3000	3000	3000	0
590	20230710	095400	41366030	3000	3000	3000	3000	0
591	20230710	095300	41366030	3000	3000	3000	3000	128
592	20230710	095200	40982030	3000	3000	3000	3000	1
593	20230710	095100	40979030	2995	2995	2995	2995	0
594	20230710	095000	40979030	2995	2995	2995	2995	0
595	20230710	094900	40979030	2995	2995	2995	2995	0
596	20230710	094800	40979030	2995	2995	2995	2995	20
597	20230710	094700	40919130	2995	3005	3005	2995	238
598	20230710	094600	40204120	3000	3000	3000	3000	0
599	20230710	094500	40204120	3000	2995	3000	2995	142
600	20230710	094400	39778195	2995	2995	2995	2995	1
601	20230710	094300	39775200	2990	2975	2990	2975	10
602	20230710	094200	39745420	2970	2965	2970	2965	1239
603	20230710	094100	36071735	2960	2960	2960	2960	0
604	20230710	094000	36071735	2960	2960	2960	2960	0
605	20230710	093900	36071735	2960	2985	2985	2960	1493
606	20230710	093800	31631775	2985	2985	2985	2985	0
607	20230710	093700	31631775	2985	2985	2985	2985	10
608	20230710	093600	31601925	2985	2985	2985	2985	0
609	20230710	093500	31601925	2985	2985	2985	2985	311
610	20230710	093400	30673590	2985	2985	2985	2985	2
611	20230710	093300	30667620	2985	2985	2985	2985	0
612	20230710	093200	30667620	2985	2985	2985	2985	348
613	20230710	093100	29628840	2990	2990	2990	2990	0
614	20230710	093000	29628840	2990	2990	2990	2990	0
615	20230710	092900	29628840	2990	2990	2990	2990	2
616	20230710	092800	29622860	2990	2990	2990	2990	0
617	20230710	092700	29622860	2990	2990	2990	2990	49
618	20230710	092600	29476350	2990	2990	2990	2990	201
619	20230710	092500	28875360	2985	2985	2985	2985	0
620	20230710	092400	28875360	2985	2985	2985	2985	180
621	20230710	092300	28338060	2990	2990	2990	2990	0
622	20230710	092200	28338060	2990	2990	2990	2990	522
623	20230710	092100	26777280	2990	2990	2990	2990	0
624	20230710	092000	26777280	2990	2990	2990	2990	10
625	20230710	091900	26747380	2990	2995	2995	2990	528
626	20230710	091800	25168585	2995	2995	2995	2995	702
627	20230710	091700	23066095	3000	3000	3000	3000	4
628	20230710	091600	23054095	3005	3005	3005	3005	31
629	20230710	091500	22960940	3005	3005	3005	3005	3
630	20230710	091400	22951925	3000	3000	3000	3000	0
631	20230710	091300	22951925	3000	2995	3000	2995	212
632	20230710	091200	22316235	2990	2990	2990	2990	111
633	20230710	091100	21984345	2985	2985	2985	2985	1
634	20230710	091000	21981360	2985	2985	2985	2985	131
635	20230710	090900	21590325	2985	2985	2985	2985	15
636	20230710	090800	21545550	2980	2980	2980	2970	278
637	20230710	090700	20717190	2980	2980	2980	2975	250
638	20230710	090600	19972950	2985	2990	2990	2985	763
639	20230710	090500	17691885	2995	3000	3000	2995	1162
640	20230710	090400	14206340	3005	3010	3010	3005	2061
641	20230710	090300	8012755	3010	3010	3010	3010	10
642	20230710	090200	7982655	3000	3005	3005	3000	1186
643	20230710	090100	4424330	3010	3015	3015	3010	495
644	20230710	090000	2931915	3015	3020	3020	3015	971