KissMeData/082210/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	193500	163408810	2860	2860	2860	2860	2233
3	20230703	193400	163408810	2860	2860	2860	2860	0
4	20230703	193300	163408810	2860	2860	2860	2860	0
5	20230703	193200	163408810	2860	2860	2860	2860	0
6	20230703	193100	163408810	2860	2860	2860	2860	0
7	20230703	193000	163408810	2860	2860	2860	2860	0
8	20230703	192900	163408810	2860	2860	2860	2860	0
9	20230703	192800	163408810	2860	2860	2860	2860	0
10	20230703	192700	163408810	2860	2860	2860	2860	0
11	20230703	192600	163408810	2860	2860	2860	2860	0
12	20230703	192500	163408810	2860	2860	2860	2860	0
13	20230703	192400	163408810	2860	2860	2860	2860	0
14	20230703	192300	163408810	2860	2860	2860	2860	0
15	20230703	192200	163408810	2860	2860	2860	2860	0
16	20230703	192100	163408810	2860	2860	2860	2860	0
17	20230703	192000	163408810	2860	2860	2860	2860	0
18	20230703	191900	163408810	2860	2860	2860	2860	0
19	20230703	191800	163408810	2860	2860	2860	2860	0
20	20230703	191700	163408810	2860	2860	2860	2860	0
21	20230703	191600	163408810	2860	2860	2860	2860	0
22	20230703	191500	163408810	2860	2860	2860	2860	0
23	20230703	191400	163408810	2860	2860	2860	2860	0
24	20230703	191300	163408810	2860	2860	2860	2860	0
25	20230703	191200	163408810	2860	2860	2860	2860	0
26	20230703	191100	163408810	2860	2860	2860	2860	0
27	20230703	191000	163408810	2860	2860	2860	2860	0
28	20230703	190900	163408810	2860	2860	2860	2860	0
29	20230703	190800	163408810	2860	2860	2860	2860	0
30	20230703	190700	163408810	2860	2860	2860	2860	0
31	20230703	190600	163408810	2860	2860	2860	2860	0
32	20230703	190500	163408810	2860	2860	2860	2860	2233
33	20230703	190400	163408810	2860	2860	2860	2860	0
34	20230703	190300	163408810	2860	2860	2860	2860	0
35	20230703	190200	163408810	2860	2860	2860	2860	0
36	20230703	190100	163408810	2860	2860	2860	2860	0
37	20230703	190000	163408810	2860	2860	2860	2860	0
38	20230703	185900	163408810	2860	2860	2860	2860	0
39	20230703	185800	163408810	2860	2860	2860	2860	0
40	20230703	185700	163408810	2860	2860	2860	2860	0
41	20230703	185600	163408810	2860	2860	2860	2860	0
42	20230703	185500	163408810	2860	2860	2860	2860	0
43	20230703	185400	163408810	2860	2860	2860	2860	0
44	20230703	185300	163408810	2860	2860	2860	2860	0
45	20230703	185200	163408810	2860	2860	2860	2860	0
46	20230703	185100	163408810	2860	2860	2860	2860	0
47	20230703	185000	163408810	2860	2860	2860	2860	0
48	20230703	184900	163408810	2860	2860	2860	2860	0
49	20230703	184800	163408810	2860	2860	2860	2860	0
50	20230703	184700	163408810	2860	2860	2860	2860	0
51	20230703	184600	163408810	2860	2860	2860	2860	0
52	20230703	184500	163408810	2860	2860	2860	2860	0
53	20230703	184400	163408810	2860	2860	2860	2860	0
54	20230703	184300	163408810	2860	2860	2860	2860	0
55	20230703	184200	163408810	2860	2860	2860	2860	0
56	20230703	184100	163408810	2860	2860	2860	2860	0
57	20230703	184000	163408810	2860	2860	2860	2860	0
58	20230703	183900	163408810	2860	2860	2860	2860	0
59	20230703	183800	163408810	2860	2860	2860	2860	0
60	20230703	183700	163408810	2860	2860	2860	2860	0
61	20230703	183600	163408810	2860	2860	2860	2860	0
62	20230703	183500	163408810	2860	2860	2860	2860	2233
63	20230703	183400	163408810	2860	2860	2860	2860	0
64	20230703	183300	163408810	2860	2860	2860	2860	0
65	20230703	183200	163408810	2860	2860	2860	2860	0
66	20230703	183100	163408810	2860	2860	2860	2860	0
67	20230703	183000	163408810	2860	2860	2860	2860	0
68	20230703	182900	163408810	2860	2860	2860	2860	0
69	20230703	182800	163408810	2860	2860	2860	2860	0
70	20230703	182700	163408810	2860	2860	2860	2860	0
71	20230703	182600	163408810	2860	2860	2860	2860	0
72	20230703	182500	163408810	2860	2860	2860	2860	0
73	20230703	182400	163408810	2860	2860	2860	2860	0
74	20230703	182300	163408810	2860	2860	2860	2860	0
75	20230703	182200	163408810	2860	2860	2860	2860	0
76	20230703	182100	163408810	2860	2860	2860	2860	0
77	20230703	182000	163408810	2860	2860	2860	2860	0
78	20230703	181900	163408810	2860	2860	2860	2860	0
79	20230703	181800	163408810	2860	2860	2860	2860	0
80	20230703	181700	163408810	2860	2860	2860	2860	0
81	20230703	181600	163408810	2860	2860	2860	2860	0
82	20230703	181500	163408810	2860	2860	2860	2860	0
83	20230703	181400	163408810	2860	2860	2860	2860	0
84	20230703	181300	163408810	2860	2860	2860	2860	0
85	20230703	181200	163408810	2860	2860	2860	2860	0
86	20230703	181100	163408810	2860	2860	2860	2860	0
87	20230703	181000	163408810	2860	2860	2860	2860	0
88	20230703	180900	163408810	2860	2860	2860	2860	0
89	20230703	180800	163408810	2860	2860	2860	2860	0
90	20230703	180700	163408810	2860	2860	2860	2860	0
91	20230703	180600	163408810	2860	2860	2860	2860	0
92	20230703	180500	163408810	2860	2860	2860	2860	2233
93	20230703	180400	163408810	2860	2860	2860	2860	0
94	20230703	180300	163408810	2860	2860	2860	2860	0
95	20230703	180200	163408810	2860	2860	2860	2860	0
96	20230703	180100	163408810	2860	2860	2860	2860	0
97	20230703	180000	163408810	2860	2860	2860	2860	0
98	20230703	175900	163408810	2860	2860	2860	2860	0
99	20230703	175800	163408810	2860	2860	2860	2860	0
100	20230703	175700	163408810	2860	2860	2860	2860	0
101	20230703	175600	163408810	2860	2860	2860	2860	0
102	20230703	175500	163408810	2860	2860	2860	2860	0
103	20230703	175400	163408810	2860	2860	2860	2860	0
104	20230703	175300	163408810	2860	2860	2860	2860	0
105	20230703	175200	163408810	2860	2860	2860	2860	0
106	20230703	175100	163408810	2860	2860	2860	2860	0
107	20230703	175000	163408810	2860	2860	2860	2860	0
108	20230703	174900	163408810	2860	2860	2860	2860	0
109	20230703	174800	163408810	2860	2860	2860	2860	0
110	20230703	174700	163408810	2860	2860	2860	2860	0
111	20230703	174600	163408810	2860	2860	2860	2860	0
112	20230703	174500	163408810	2860	2860	2860	2860	0
113	20230703	174400	163408810	2860	2860	2860	2860	0
114	20230703	174300	163408810	2860	2860	2860	2860	0
115	20230703	174200	163408810	2860	2860	2860	2860	0
116	20230703	174100	163408810	2860	2860	2860	2860	0
117	20230703	174000	163408810	2860	2860	2860	2860	0
118	20230703	173900	163408810	2860	2860	2860	2860	0
119	20230703	173800	163408810	2860	2860	2860	2860	0
120	20230703	173700	163408810	2860	2860	2860	2860	0
121	20230703	173600	163408810	2860	2860	2860	2860	0
122	20230703	173500	163408810	2860	2860	2860	2860	2233
123	20230703	173400	163408810	2860	2860	2860	2860	0
124	20230703	173300	163408810	2860	2860	2860	2860	0
125	20230703	173200	163408810	2860	2860	2860	2860	0
126	20230703	173100	163408810	2860	2860	2860	2860	0
127	20230703	173000	163408810	2860	2860	2860	2860	0
128	20230703	172900	163408810	2860	2860	2860	2860	0
129	20230703	172800	163408810	2860	2860	2860	2860	0
130	20230703	172700	163408810	2860	2860	2860	2860	0
131	20230703	172600	163408810	2860	2860	2860	2860	0
132	20230703	172500	163408810	2860	2860	2860	2860	0
133	20230703	172400	163408810	2860	2860	2860	2860	0
134	20230703	172300	163408810	2860	2860	2860	2860	0
135	20230703	172200	163408810	2860	2860	2860	2860	0
136	20230703	172100	163408810	2860	2860	2860	2860	0
137	20230703	172000	163408810	2860	2860	2860	2860	0
138	20230703	171900	163408810	2860	2860	2860	2860	0
139	20230703	171800	163408810	2860	2860	2860	2860	0
140	20230703	171700	163408810	2860	2860	2860	2860	0
141	20230703	171600	163408810	2860	2860	2860	2860	0
142	20230703	171500	163408810	2860	2860	2860	2860	0
143	20230703	171400	163408810	2860	2860	2860	2860	0
144	20230703	171300	163408810	2860	2860	2860	2860	0
145	20230703	171200	163408810	2860	2860	2860	2860	0
146	20230703	171100	163408810	2860	2860	2860	2860	0
147	20230703	171000	163408810	2860	2860	2860	2860	0
148	20230703	170900	163408810	2860	2860	2860	2860	0
149	20230703	170800	163408810	2860	2860	2860	2860	0
150	20230703	170700	163408810	2860	2860	2860	2860	0
151	20230703	170600	163408810	2860	2860	2860	2860	0
152	20230703	170500	163408810	2860	2860	2860	2860	2233
153	20230703	170400	163408810	2860	2860	2860	2860	0
154	20230703	170300	163408810	2860	2860	2860	2860	0
155	20230703	170200	163408810	2860	2860	2860	2860	0
156	20230703	170100	163408810	2860	2860	2860	2860	0
157	20230703	170000	163408810	2860	2860	2860	2860	0
158	20230703	165900	163408810	2860	2860	2860	2860	0
159	20230703	165800	163408810	2860	2860	2860	2860	0
160	20230703	165700	163408810	2860	2860	2860	2860	0
161	20230703	165600	163408810	2860	2860	2860	2860	0
162	20230703	165500	163408810	2860	2860	2860	2860	0
163	20230703	165400	163408810	2860	2860	2860	2860	0
164	20230703	165300	163408810	2860	2860	2860	2860	0
165	20230703	165200	163408810	2860	2860	2860	2860	0
166	20230703	165100	163408810	2860	2860	2860	2860	0
167	20230703	165000	163408810	2860	2860	2860	2860	0
168	20230703	164900	163408810	2860	2860	2860	2860	0
169	20230703	164800	163408810	2860	2860	2860	2860	0
170	20230703	164700	163408810	2860	2860	2860	2860	0
171	20230703	164600	163408810	2860	2860	2860	2860	0
172	20230703	164500	163408810	2860	2860	2860	2860	0
173	20230703	164400	163408810	2860	2860	2860	2860	0
174	20230703	164300	163408810	2860	2860	2860	2860	0
175	20230703	164200	163408810	2860	2860	2860	2860	0
176	20230703	164100	163408810	2860	2860	2860	2860	0
177	20230703	164000	163408810	2860	2860	2860	2860	0
178	20230703	163900	163408810	2860	2860	2860	2860	0
179	20230703	163800	163408810	2860	2860	2860	2860	0
180	20230703	163700	163408810	2860	2860	2860	2860	0
181	20230703	163600	163408810	2860	2860	2860	2860	0
182	20230703	163500	163408810	2860	2860	2860	2860	2233
183	20230703	163400	163408810	2860	2860	2860	2860	0
184	20230703	163300	163408810	2860	2860	2860	2860	0
185	20230703	163200	163408810	2860	2860	2860	2860	0
186	20230703	163100	163408810	2860	2860	2860	2860	0
187	20230703	163000	163408810	2860	2860	2860	2860	0
188	20230703	162900	163408810	2860	2860	2860	2860	0
189	20230703	162800	163408810	2860	2860	2860	2860	0
190	20230703	162700	163408810	2860	2860	2860	2860	0
191	20230703	162600	163408810	2860	2860	2860	2860	0
192	20230703	162500	163408810	2860	2860	2860	2860	0
193	20230703	162400	163408810	2860	2860	2860	2860	0
194	20230703	162300	163408810	2860	2860	2860	2860	0
195	20230703	162200	163408810	2860	2860	2860	2860	0
196	20230703	162100	163408810	2860	2860	2860	2860	0
197	20230703	162000	163408810	2860	2860	2860	2860	0
198	20230703	161900	163408810	2860	2860	2860	2860	0
199	20230703	161800	163408810	2860	2860	2860	2860	0
200	20230703	161700	163408810	2860	2860	2860	2860	0
201	20230703	161600	163408810	2860	2860	2860	2860	0
202	20230703	161500	163408810	2860	2860	2860	2860	0
203	20230703	161400	163408810	2860	2860	2860	2860	0
204	20230703	161300	163408810	2860	2860	2860	2860	0
205	20230703	161200	163408810	2860	2860	2860	2860	0
206	20230703	161100	163408810	2860	2860	2860	2860	0
207	20230703	161000	163408810	2860	2860	2860	2860	0
208	20230703	160900	163408810	2860	2860	2860	2860	0
209	20230703	160800	163408810	2860	2860	2860	2860	0
210	20230703	160700	163408810	2860	2860	2860	2860	0
211	20230703	160600	163408810	2860	2860	2860	2860	0
212	20230703	160500	163408810	2860	2860	2860	2860	2233
213	20230703	160400	163408810	2860	2860	2860	2860	0
214	20230703	160300	163408810	2860	2860	2860	2860	0
215	20230703	160200	163408810	2860	2860	2860	2860	0
216	20230703	160100	163408810	2860	2860	2860	2860	0
217	20230703	160000	163408810	2860	2860	2860	2860	0
218	20230703	155900	163408810	2860	2860	2860	2860	0
219	20230703	155800	163408810	2860	2860	2860	2860	0
220	20230703	155700	163408810	2860	2860	2860	2860	0
221	20230703	155600	163408810	2860	2860	2860	2860	0
222	20230703	155500	163408810	2860	2860	2860	2860	0
223	20230703	155400	163408810	2860	2860	2860	2860	0
224	20230703	155300	163408810	2860	2860	2860	2860	0
225	20230703	155200	163408810	2860	2860	2860	2860	0
226	20230703	155100	163408810	2860	2860	2860	2860	0
227	20230703	155000	163408810	2860	2860	2860	2860	0
228	20230703	154900	163408810	2860	2860	2860	2860	0
229	20230703	154800	163408810	2860	2860	2860	2860	0
230	20230703	154700	163408810	2860	2860	2860	2860	0
231	20230703	154600	163408810	2860	2860	2860	2860	0
232	20230703	154500	163408810	2860	2860	2860	2860	0
233	20230703	154400	163408810	2860	2860	2860	2860	0
234	20230703	154300	163408810	2860	2860	2860	2860	0
235	20230703	154200	163408810	2860	2860	2860	2860	0
236	20230703	154100	163408810	2860	2860	2860	2860	0
237	20230703	154000	163408810	2860	2860	2860	2860	0
238	20230703	153900	163408810	2860	2860	2860	2860	0
239	20230703	153800	163408810	2860	2860	2860	2860	0
240	20230703	153700	163408810	2860	2860	2860	2860	0
241	20230703	153600	163408810	2860	2860	2860	2860	0
242	20230703	153500	163408810	2860	2860	2860	2860	2233
243	20230703	153400	163408810	2860	2860	2860	2860	0
244	20230703	153300	163408810	2860	2860	2860	2860	0
245	20230703	153200	163408810	2860	2860	2860	2860	0
246	20230703	153100	163408810	2860	2860	2860	2860	0
247	20230703	153000	163408810	2860	2860	2860	2860	2233
248	20230703	152900	157022430	2860	2860	2860	2860	0
249	20230703	152800	157022430	2860	2860	2860	2860	0
250	20230703	152700	157022430	2860	2860	2860	2860	0
251	20230703	152600	157022430	2860	2860	2860	2860	0
252	20230703	152500	157022430	2860	2860	2860	2860	0
253	20230703	152400	157022430	2860	2860	2860	2860	0
254	20230703	152300	157022430	2860	2860	2860	2860	0
255	20230703	152200	157022430	2860	2860	2860	2860	0
256	20230703	152100	157022430	2860	2860	2860	2860	0
257	20230703	152000	157022430	2860	2860	2860	2860	0
258	20230703	151900	157022430	2860	2860	2860	2860	0
259	20230703	151800	157022430	2860	2860	2860	2860	0
260	20230703	151700	157022430	2860	2860	2860	2860	0
261	20230703	151600	157022430	2860	2860	2860	2860	0
262	20230703	151500	157022430	2860	2860	2860	2860	200
263	20230703	151400	156450430	2860	2860	2860	2860	0
264	20230703	151300	156450430	2860	2860	2860	2860	0
265	20230703	151200	156450430	2860	2860	2860	2860	1
266	20230703	151100	156447570	2845	2845	2845	2845	0
267	20230703	151000	156447570	2845	2850	2850	2845	100
268	20230703	150900	156162845	2850	2850	2850	2850	0
269	20230703	150800	156162845	2850	2850	2850	2850	0
270	20230703	150700	156162845	2850	2850	2850	2850	0
271	20230703	150600	156162845	2850	2850	2850	2850	0
272	20230703	150500	156162845	2850	2850	2850	2850	0
273	20230703	150400	156162845	2850	2850	2850	2850	0
274	20230703	150300	156162845	2850	2850	2850	2850	0
275	20230703	150200	156162845	2850	2855	2855	2850	2000
276	20230703	150100	150461150	2855	2860	2860	2855	113
277	20230703	150000	150138520	2860	2860	2860	2860	2
278	20230703	145900	150132800	2860	2860	2860	2860	0
279	20230703	145800	150132800	2860	2860	2860	2860	0
280	20230703	145700	150132800	2860	2860	2860	2860	0
281	20230703	145600	150132800	2860	2860	2860	2860	0
282	20230703	145500	150132800	2860	2860	2860	2860	5
283	20230703	145400	150118500	2855	2855	2855	2855	5
284	20230703	145300	150104225	2855	2855	2855	2855	5
285	20230703	145200	150089950	2860	2860	2860	2860	0
286	20230703	145100	150089950	2860	2860	2860	2860	27
287	20230703	145000	150012730	2860	2860	2860	2860	0
288	20230703	144900	150012730	2860	2860	2860	2860	0
289	20230703	144800	150012730	2860	2865	2865	2860	2270
290	20230703	144700	143519180	2865	2865	2865	2865	0
291	20230703	144600	143519180	2865	2870	2870	2865	1000
292	20230703	144500	140652480	2870	2870	2870	2870	8
293	20230703	144400	140629520	2870	2870	2870	2870	0
294	20230703	144300	140629520	2870	2870	2870	2870	5
295	20230703	144200	140615170	2870	2870	2870	2870	150
296	20230703	144100	140184670	2870	2870	2870	2870	0
297	20230703	144000	140184670	2870	2870	2870	2870	0
298	20230703	143900	140184670	2870	2870	2870	2870	0
299	20230703	143800	140184670	2870	2870	2870	2870	0
300	20230703	143700	140184670	2870	2870	2870	2870	0
301	20230703	143600	140184670	2870	2870	2870	2870	171
302	20230703	143500	139693900	2870	2870	2870	2870	1
303	20230703	143400	139691030	2870	2870	2870	2870	35
304	20230703	143300	139590580	2870	2870	2870	2870	1500
305	20230703	143200	135285580	2875	2875	2875	2875	0
306	20230703	143100	135285580	2875	2875	2875	2875	0
307	20230703	143000	135285580	2875	2875	2875	2875	0
308	20230703	142900	135285580	2875	2875	2875	2875	0
309	20230703	142800	135285580	2875	2875	2875	2875	19
310	20230703	142700	135230955	2875	2875	2875	2875	0
311	20230703	142600	135230955	2875	2875	2875	2875	0
312	20230703	142500	135230955	2875	2875	2875	2875	0
313	20230703	142400	135230955	2875	2875	2875	2875	6
314	20230703	142300	135213705	2875	2875	2875	2875	0
315	20230703	142200	135213705	2875	2875	2875	2875	0
316	20230703	142100	135213705	2875	2875	2875	2875	194
317	20230703	142000	134655955	2870	2870	2870	2870	0
318	20230703	141900	134655955	2870	2870	2870	2870	0
319	20230703	141800	134655955	2870	2870	2870	2870	0
320	20230703	141700	134655955	2870	2870	2870	2870	0
321	20230703	141600	134655955	2870	2870	2870	2870	20
322	20230703	141500	134598555	2880	2880	2880	2880	0
323	20230703	141400	134598555	2880	2880	2880	2880	0
324	20230703	141300	134598555	2880	2880	2880	2880	0
325	20230703	141200	134598555	2880	2880	2880	2880	0
326	20230703	141100	134598555	2880	2880	2880	2880	0
327	20230703	141000	134598555	2880	2880	2880	2880	16
328	20230703	140900	134552475	2880	2880	2880	2880	0
329	20230703	140800	134552475	2880	2880	2880	2880	0
330	20230703	140700	134552475	2880	2880	2880	2880	1
331	20230703	140600	134549595	2890	2890	2890	2890	0
332	20230703	140500	134549595	2890	2890	2890	2890	0
333	20230703	140400	134549595	2890	2890	2890	2890	0
334	20230703	140300	134549595	2890	2890	2890	2890	0
335	20230703	140200	134549595	2890	2890	2890	2890	0
336	20230703	140100	134549595	2890	2890	2890	2890	0
337	20230703	140000	134549595	2890	2890	2890	2890	5
338	20230703	135900	134535145	2870	2870	2870	2870	0
339	20230703	135800	134535145	2870	2870	2870	2870	500
340	20230703	135700	133100145	2870	2870	2870	2870	0
341	20230703	135600	133100145	2870	2870	2870	2870	0
342	20230703	135500	133100145	2870	2870	2870	2870	0
343	20230703	135400	133100145	2870	2870	2870	2870	0
344	20230703	135300	133100145	2870	2870	2870	2870	1000
345	20230703	135200	130230145	2870	2870	2870	2870	260
346	20230703	135100	129483945	2870	2870	2870	2870	0
347	20230703	135000	129483945	2870	2870	2870	2870	0
348	20230703	134900	129483945	2870	2870	2870	2870	5
349	20230703	134800	129469595	2885	2885	2885	2885	400
350	20230703	134700	128315595	2890	2875	2890	2875	4030
351	20230703	134600	116696080	2875	2875	2875	2875	0
352	20230703	134500	116696080	2875	2875	2875	2875	0
353	20230703	134400	116696080	2875	2875	2875	2875	0
354	20230703	134300	116696080	2875	2875	2875	2875	0
355	20230703	134200	116696080	2875	2875	2875	2875	5
356	20230703	134100	116681705	2875	2870	2875	2865	157
357	20230703	134000	116231825	2875	2875	2875	2875	0
358	20230703	133900	116231825	2875	2875	2875	2875	8
359	20230703	133800	116208825	2865	2865	2865	2865	0
360	20230703	133700	116208825	2865	2865	2865	2865	84
361	20230703	133600	115968165	2875	2875	2875	2875	0
362	20230703	133500	115968165	2875	2875	2875	2875	0
363	20230703	133400	115968165	2875	2875	2875	2875	0
364	20230703	133300	115968165	2875	2875	2875	2875	6
365	20230703	133200	115950915	2880	2880	2880	2880	0
366	20230703	133100	115950915	2880	2880	2880	2880	0
367	20230703	133000	115950915	2880	2880	2880	2880	0
368	20230703	132900	115950915	2880	2875	2880	2875	2
369	20230703	132800	115945160	2875	2875	2875	2875	0
370	20230703	132700	115945160	2875	2875	2875	2875	0
371	20230703	132600	115945160	2875	2875	2875	2875	0
372	20230703	132500	115945160	2875	2875	2875	2875	15
373	20230703	132400	115902035	2875	2875	2875	2875	0
374	20230703	132300	115902035	2875	2875	2875	2875	0
375	20230703	132200	115902035	2875	2875	2875	2875	0
376	20230703	132100	115902035	2875	2875	2875	2875	3
377	20230703	132000	115893410	2875	2875	2875	2875	0
378	20230703	131900	115893410	2875	2875	2875	2875	0
379	20230703	131800	115893410	2875	2875	2875	2875	0
380	20230703	131700	115893410	2875	2875	2875	2875	0
381	20230703	131600	115893410	2875	2870	2875	2870	601
382	20230703	131500	114168535	2870	2870	2870	2870	0
383	20230703	131400	114168535	2870	2870	2870	2870	563
384	20230703	131300	112552725	2870	2870	2870	2870	0
385	20230703	131200	112552725	2870	2870	2870	2870	0
386	20230703	131100	112552725	2870	2870	2870	2870	1
387	20230703	131000	112549855	2875	2875	2875	2875	0
388	20230703	130900	112549855	2875	2875	2875	2875	150
389	20230703	130800	112118605	2875	2875	2875	2875	0
390	20230703	130700	112118605	2875	2875	2875	2875	417
391	20230703	130600	110919730	2875	2875	2875	2875	500
392	20230703	130500	109482230	2870	2870	2870	2870	0
393	20230703	130400	109482230	2870	2870	2870	2870	0
394	20230703	130300	109482230	2870	2870	2870	2870	0
395	20230703	130200	109482230	2870	2870	2870	2870	0
396	20230703	130100	109482230	2870	2870	2870	2870	0
397	20230703	130000	109482230	2870	2875	2875	2870	541
398	20230703	125900	107927135	2875	2875	2875	2875	0
399	20230703	125800	107927135	2875	2875	2875	2875	0
400	20230703	125700	107927135	2875	2875	2875	2875	0
401	20230703	125600	107927135	2875	2875	2875	2875	0
402	20230703	125500	107927135	2875	2875	2875	2875	9
403	20230703	125400	107901260	2875	2875	2875	2875	257
404	20230703	125300	107162385	2875	2875	2875	2875	0
405	20230703	125200	107162385	2875	2875	2875	2875	0
406	20230703	125100	107162385	2875	2875	2875	2875	0
407	20230703	125000	107162385	2875	2875	2875	2875	0
408	20230703	124900	107162385	2875	2875	2875	2875	0
409	20230703	124800	107162385	2875	2875	2875	2875	0
410	20230703	124700	107162385	2875	2875	2875	2875	0
411	20230703	124600	107162385	2875	2875	2875	2875	110
412	20230703	124500	106846135	2875	2875	2875	2875	1
413	20230703	124400	106843260	2875	2875	2875	2875	3
414	20230703	124300	106834635	2880	2875	2880	2875	27
415	20230703	124200	106756985	2875	2875	2875	2875	0
416	20230703	124100	106756985	2875	2875	2875	2875	0
417	20230703	124000	106756985	2875	2875	2875	2875	0
418	20230703	123900	106756985	2875	2875	2875	2875	0
419	20230703	123800	106756985	2875	2875	2875	2875	0
420	20230703	123700	106756985	2875	2875	2875	2875	74
421	20230703	123600	106544235	2880	2880	2880	2880	482
422	20230703	123500	105156075	2880	2880	2880	2880	0
423	20230703	123400	105156075	2880	2880	2880	2880	0
424	20230703	123300	105156075	2880	2880	2880	2880	0
425	20230703	123200	105156075	2880	2880	2880	2880	0
426	20230703	123100	105156075	2880	2880	2880	2880	8
427	20230703	123000	105133035	2880	2880	2880	2880	0
428	20230703	122900	105133035	2880	2880	2880	2880	0
429	20230703	122800	105133035	2880	2880	2880	2880	4
430	20230703	122700	105121515	2880	2880	2880	2880	14
431	20230703	122600	105081195	2880	2880	2880	2880	100
432	20230703	122500	104793195	2880	2880	2880	2880	0
433	20230703	122400	104793195	2880	2880	2880	2880	0
434	20230703	122300	104793195	2880	2880	2880	2880	1
435	20230703	122200	104790315	2885	2885	2885	2885	0
436	20230703	122100	104790315	2885	2885	2885	2885	4
437	20230703	122000	104778775	2885	2880	2885	2880	6
438	20230703	121900	104761475	2880	2880	2880	2880	0
439	20230703	121800	104761475	2880	2880	2880	2880	0
440	20230703	121700	104761475	2880	2880	2880	2880	0
441	20230703	121600	104761475	2880	2880	2880	2880	0
442	20230703	121500	104761475	2880	2880	2880	2880	0
443	20230703	121400	104761475	2880	2880	2880	2880	0
444	20230703	121300	104761475	2880	2880	2880	2880	0
445	20230703	121200	104761475	2880	2880	2880	2880	0
446	20230703	121100	104761475	2880	2875	2880	2875	5714
447	20230703	121000	88306390	2870	2870	2870	2870	0
448	20230703	120900	88306390	2870	2870	2870	2870	0
449	20230703	120800	88306390	2870	2870	2870	2870	0
450	20230703	120700	88306390	2870	2870	2870	2870	0
451	20230703	120600	88306390	2870	2870	2870	2870	0
452	20230703	120500	88306390	2870	2870	2870	2870	0
453	20230703	120400	88306390	2870	2870	2870	2870	0
454	20230703	120300	88306390	2870	2870	2870	2870	0
455	20230703	120200	88306390	2870	2870	2870	2870	100
456	20230703	120100	88019390	2870	2870	2870	2870	0
457	20230703	120000	88019390	2870	2870	2870	2870	0
458	20230703	115900	88019390	2870	2870	2870	2870	96
459	20230703	115800	87743870	2870	2870	2870	2870	10
460	20230703	115700	87715170	2870	2870	2870	2870	0
461	20230703	115600	87715170	2870	2870	2870	2870	0
462	20230703	115500	87715170	2870	2870	2870	2870	1
463	20230703	115400	87712300	2865	2865	2865	2865	149
464	20230703	115300	87285415	2865	2865	2865	2865	0
465	20230703	115200	87285415	2865	2865	2865	2865	0
466	20230703	115100	87285415	2865	2865	2865	2865	1000
467	20230703	115000	84420415	2870	2870	2870	2870	0
468	20230703	114900	84420415	2870	2870	2870	2870	0
469	20230703	114800	84420415	2870	2870	2870	2870	50
470	20230703	114700	84276915	2870	2870	2870	2870	800
471	20230703	114600	81980915	2880	2880	2880	2880	1
472	20230703	114500	81978035	2880	2880	2880	2880	0
473	20230703	114400	81978035	2880	2880	2880	2880	0
474	20230703	114300	81978035	2880	2880	2880	2880	10
475	20230703	114200	81949235	2880	2880	2880	2880	0
476	20230703	114100	81949235	2880	2880	2880	2880	0
477	20230703	114000	81949235	2880	2880	2880	2880	0
478	20230703	113900	81949235	2880	2880	2880	2880	0
479	20230703	113800	81949235	2880	2880	2880	2880	0
480	20230703	113700	81949235	2880	2880	2880	2880	15
481	20230703	113600	81906035	2880	2880	2880	2880	0
482	20230703	113500	81906035	2880	2880	2880	2880	0
483	20230703	113400	81906035	2880	2880	2880	2880	195
484	20230703	113300	81344435	2880	2880	2880	2880	0
485	20230703	113200	81344435	2880	2880	2880	2880	0
486	20230703	113100	81344435	2880	2880	2880	2880	200
487	20230703	113000	80768435	2880	2880	2880	2880	10
488	20230703	112900	80739635	2880	2880	2880	2880	0
489	20230703	112800	80739635	2880	2880	2880	2880	353
490	20230703	112700	79722995	2885	2885	2885	2885	0
491	20230703	112600	79722995	2885	2885	2885	2885	12
492	20230703	112500	79688375	2885	2885	2885	2885	0
493	20230703	112400	79688375	2885	2885	2885	2885	0
494	20230703	112300	79688375	2885	2885	2885	2885	4
495	20230703	112200	79676835	2885	2885	2885	2885	14
496	20230703	112100	79636445	2885	2885	2885	2885	598
497	20230703	112000	77911215	2885	2885	2885	2885	0
498	20230703	111900	77911215	2885	2885	2885	2885	100
499	20230703	111800	77622715	2885	2885	2885	2885	0
500	20230703	111700	77622715	2885	2885	2885	2885	0
501	20230703	111600	77622715	2885	2885	2885	2885	0
502	20230703	111500	77622715	2885	2885	2885	2885	0
503	20230703	111400	77622715	2885	2885	2885	2885	0
504	20230703	111300	77622715	2885	2885	2885	2885	554
505	20230703	111200	76024425	2885	2885	2885	2885	100
506	20230703	111100	75735925	2885	2885	2885	2885	30
507	20230703	111000	75649375	2890	2890	2890	2890	0
508	20230703	110900	75649375	2890	2890	2890	2890	0
509	20230703	110800	75649375	2890	2890	2890	2890	0
510	20230703	110700	75649375	2890	2890	2890	2890	0
511	20230703	110600	75649375	2890	2890	2890	2890	0
512	20230703	110500	75649375	2890	2890	2890	2890	0
513	20230703	110400	75649375	2890	2890	2890	2890	478
514	20230703	110300	74267955	2895	2895	2895	2895	153
515	20230703	110200	73825020	2895	2895	2895	2895	0
516	20230703	110100	73825020	2895	2895	2895	2895	67
517	20230703	110000	73631055	2900	2895	2900	2895	10
518	20230703	105900	73602080	2895	2895	2895	2895	0
519	20230703	105800	73602080	2895	2895	2895	2895	43
520	20230703	105700	73477595	2895	2895	2895	2895	1
521	20230703	105600	73474700	2895	2900	2900	2895	50
522	20230703	105500	73329800	2895	2895	2895	2895	0
523	20230703	105400	73329800	2895	2895	2895	2895	211
524	20230703	105300	72718955	2895	2895	2895	2895	5
525	20230703	105200	72704480	2895	2895	2895	2895	0
526	20230703	105100	72704480	2895	2895	2895	2895	314
527	20230703	105000	71795450	2890	2890	2890	2890	0
528	20230703	104900	71795450	2890	2890	2890	2890	1523
529	20230703	104800	67393980	2890	2890	2890	2890	100
530	20230703	104700	67104980	2885	2885	2885	2885	1206
531	20230703	104600	63625670	2885	2885	2885	2885	0
532	20230703	104500	63625670	2885	2885	2885	2885	89
533	20230703	104400	63368905	2880	2880	2880	2880	0
534	20230703	104300	63368905	2880	2880	2880	2880	300
535	20230703	104200	62504905	2880	2880	2880	2880	10
536	20230703	104100	62476105	2885	2885	2885	2885	0
537	20230703	104000	62476105	2885	2885	2885	2885	0
538	20230703	103900	62476105	2885	2885	2885	2885	30
539	20230703	103800	62389555	2885	2885	2885	2885	0
540	20230703	103700	62389555	2885	2885	2885	2885	10
541	20230703	103600	62360705	2880	2880	2880	2880	962
542	20230703	103500	59590145	2870	2870	2870	2870	340
543	20230703	103400	58614345	2870	2870	2870	2870	0
544	20230703	103300	58614345	2870	2875	2875	2870	354
545	20230703	103200	57598265	2870	2870	2870	2870	0
546	20230703	103100	57598265	2870	2870	2870	2870	0
547	20230703	103000	57598265	2870	2870	2870	2870	0
548	20230703	102900	57598265	2870	2870	2870	2870	0
549	20230703	102800	57598265	2870	2875	2875	2870	1273
550	20230703	102700	53944235	2885	2885	2885	2885	4
551	20230703	102600	53932695	2880	2880	2880	2880	0
552	20230703	102500	53932695	2880	2880	2880	2880	500
553	20230703	102400	52492695	2880	2880	2880	2880	1043
554	20230703	102300	49488855	2875	2875	2875	2875	24
555	20230703	102200	49419855	2875	2875	2875	2875	3
556	20230703	102100	49411230	2875	2875	2875	2875	11
557	20230703	102000	49379605	2875	2875	2875	2875	0
558	20230703	101900	49379605	2875	2875	2875	2875	156
559	20230703	101800	48931105	2875	2875	2875	2875	69
560	20230703	101700	48732730	2875	2875	2875	2875	200
561	20230703	101600	48157730	2875	2875	2875	2875	115
562	20230703	101500	47827105	2875	2875	2875	2875	0
563	20230703	101400	47827105	2875	2875	2875	2875	0
564	20230703	101300	47827105	2875	2875	2875	2875	0
565	20230703	101200	47827105	2875	2875	2875	2875	0
566	20230703	101100	47827105	2875	2875	2875	2875	0
567	20230703	101000	47827105	2875	2870	2875	2870	328
568	20230703	100900	46885105	2870	2875	2875	2870	86
569	20230703	100800	46637925	2875	2875	2875	2875	200
570	20230703	100700	46062925	2875	2875	2875	2875	200
571	20230703	100600	45487925	2875	2875	2875	2875	500
572	20230703	100500	44050425	2875	2875	2875	2875	695
573	20230703	100400	42052300	2875	2875	2875	2875	16
574	20230703	100300	42006300	2875	2875	2875	2875	0
575	20230703	100200	42006300	2875	2875	2875	2875	0
576	20230703	100100	42006300	2875	2875	2875	2875	130
577	20230703	100000	41632550	2875	2875	2875	2875	5
578	20230703	095900	41618175	2875	2870	2875	2870	301
579	20230703	095800	40754300	2875	2870	2875	2870	1952
580	20230703	095700	35152055	2870	2870	2870	2870	0
581	20230703	095600	35152055	2870	2870	2870	2870	0
582	20230703	095500	35152055	2870	2870	2870	2870	5
583	20230703	095400	35137705	2870	2870	2870	2870	0
584	20230703	095300	35137705	2870	2870	2870	2870	0
585	20230703	095200	35137705	2870	2870	2870	2870	30
586	20230703	095100	35051605	2870	2870	2870	2870	80
587	20230703	095000	34822005	2870	2870	2870	2870	187
588	20230703	094900	34285315	2870	2870	2870	2870	12
589	20230703	094800	34250875	2870	2865	2870	2865	21
590	20230703	094700	34190705	2870	2870	2870	2870	7
591	20230703	094600	34170615	2870	2870	2870	2870	0
592	20230703	094500	34170615	2870	2870	2870	2870	144
593	20230703	094400	33757335	2870	2875	2875	2870	4
594	20230703	094300	33745850	2875	2875	2875	2875	139
595	20230703	094200	33346225	2875	2875	2875	2875	3
596	20230703	094100	33337600	2870	2870	2870	2870	117
597	20230703	094000	33001810	2870	2875	2875	2870	373
598	20230703	093900	31930795	2875	2875	2875	2875	3
599	20230703	093800	31922170	2870	2870	2870	2870	200
600	20230703	093700	31348170	2875	2875	2875	2875	4
601	20230703	093600	31336670	2875	2875	2875	2875	4
602	20230703	093500	31325170	2875	2875	2875	2875	0
603	20230703	093400	31325170	2875	2875	2875	2875	0
604	20230703	093300	31325170	2875	2875	2875	2875	0
605	20230703	093200	31325170	2875	2875	2875	2875	102
606	20230703	093100	31031920	2875	2875	2875	2875	1
607	20230703	093000	31029045	2880	2880	2880	2880	0
608	20230703	092900	31029045	2880	2880	2880	2880	10
609	20230703	092800	31000245	2875	2875	2875	2875	0
610	20230703	092700	31000245	2875	2875	2875	2875	0
611	20230703	092600	31000245	2875	2875	2875	2875	0
612	20230703	092500	31000245	2875	2875	2875	2875	0
613	20230703	092400	31000245	2875	2875	2875	2875	301
614	20230703	092300	30134870	2880	2880	2880	2880	0
615	20230703	092200	30134870	2880	2880	2880	2880	450
616	20230703	092100	28838870	2885	2885	2885	2885	30
617	20230703	092000	28752320	2885	2885	2885	2885	0
618	20230703	091900	28752320	2885	2890	2890	2885	393
619	20230703	091800	27618315	2885	2885	2885	2885	10
620	20230703	091700	27589465	2885	2885	2885	2885	0
621	20230703	091600	27589465	2885	2885	2885	2885	0
622	20230703	091500	27589465	2885	2885	2885	2885	3
623	20230703	091400	27580810	2885	2885	2885	2885	55
624	20230703	091300	27422135	2885	2880	2885	2880	515
625	20230703	091200	25936435	2885	2885	2885	2885	0
626	20230703	091100	25936435	2885	2880	2885	2880	469
627	20230703	091000	24584610	2875	2870	2875	2870	464
628	20230703	090900	23250805	2865	2865	2865	2865	0
629	20230703	090800	23250805	2865	2865	2865	2865	1
630	20230703	090700	23247940	2875	2875	2875	2875	0
631	20230703	090600	23247940	2875	2875	2875	2875	300
632	20230703	090500	22385440	2875	2870	2875	2870	395
633	20230703	090400	21250190	2860	2860	2865	2860	156
634	20230703	090300	20804005	2860	2850	2860	2850	27
635	20230703	090200	20727025	2835	2835	2835	2835	0
636	20230703	090100	20727025	2835	2835	2835	2835	6006
637	20230703	090000	3700015	2840	2830	2845	2830	1306