KissMeData/100700/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	195300	178486160	2705	2705	2705	2705	712
3	20230706	195200	178486160	2705	2705	2705	2705	0
4	20230706	195100	178486160	2705	2705	2705	2705	0
5	20230706	195000	178486160	2705	2705	2705	2705	0
6	20230706	194900	178486160	2705	2705	2705	2705	0
7	20230706	194800	178486160	2705	2705	2705	2705	0
8	20230706	194700	178486160	2705	2705	2705	2705	0
9	20230706	194600	178486160	2705	2705	2705	2705	0
10	20230706	194500	178486160	2705	2705	2705	2705	0
11	20230706	194400	178486160	2705	2705	2705	2705	0
12	20230706	194300	178486160	2705	2705	2705	2705	0
13	20230706	194200	178486160	2705	2705	2705	2705	0
14	20230706	194100	178486160	2705	2705	2705	2705	0
15	20230706	194000	178486160	2705	2705	2705	2705	0
16	20230706	193900	178486160	2705	2705	2705	2705	0
17	20230706	193800	178486160	2705	2705	2705	2705	0
18	20230706	193700	178486160	2705	2705	2705	2705	0
19	20230706	193600	178486160	2705	2705	2705	2705	0
20	20230706	193500	178486160	2705	2705	2705	2705	0
21	20230706	193400	178486160	2705	2705	2705	2705	0
22	20230706	193300	178486160	2705	2705	2705	2705	0
23	20230706	193200	178486160	2705	2705	2705	2705	0
24	20230706	193100	178486160	2705	2705	2705	2705	0
25	20230706	193000	178486160	2705	2705	2705	2705	0
26	20230706	192900	178486160	2705	2705	2705	2705	0
27	20230706	192800	178486160	2705	2705	2705	2705	0
28	20230706	192700	178486160	2705	2705	2705	2705	0
29	20230706	192600	178486160	2705	2705	2705	2705	0
30	20230706	192500	178486160	2705	2705	2705	2705	0
31	20230706	192400	178486160	2705	2705	2705	2705	0
32	20230706	192300	178486160	2705	2705	2705	2705	712
33	20230706	192200	178486160	2705	2705	2705	2705	0
34	20230706	192100	178486160	2705	2705	2705	2705	0
35	20230706	192000	178486160	2705	2705	2705	2705	0
36	20230706	191900	178486160	2705	2705	2705	2705	0
37	20230706	191800	178486160	2705	2705	2705	2705	0
38	20230706	191700	178486160	2705	2705	2705	2705	0
39	20230706	191600	178486160	2705	2705	2705	2705	0
40	20230706	191500	178486160	2705	2705	2705	2705	0
41	20230706	191400	178486160	2705	2705	2705	2705	0
42	20230706	191300	178486160	2705	2705	2705	2705	0
43	20230706	191200	178486160	2705	2705	2705	2705	0
44	20230706	191100	178486160	2705	2705	2705	2705	0
45	20230706	191000	178486160	2705	2705	2705	2705	0
46	20230706	190900	178486160	2705	2705	2705	2705	0
47	20230706	190800	178486160	2705	2705	2705	2705	0
48	20230706	190700	178486160	2705	2705	2705	2705	0
49	20230706	190600	178486160	2705	2705	2705	2705	0
50	20230706	190500	178486160	2705	2705	2705	2705	0
51	20230706	190400	178486160	2705	2705	2705	2705	0
52	20230706	190300	178486160	2705	2705	2705	2705	0
53	20230706	190200	178486160	2705	2705	2705	2705	0
54	20230706	190100	178486160	2705	2705	2705	2705	0
55	20230706	190000	178486160	2705	2705	2705	2705	0
56	20230706	185900	178486160	2705	2705	2705	2705	0
57	20230706	185800	178486160	2705	2705	2705	2705	0
58	20230706	185700	178486160	2705	2705	2705	2705	0
59	20230706	185600	178486160	2705	2705	2705	2705	0
60	20230706	185500	178486160	2705	2705	2705	2705	0
61	20230706	185400	178486160	2705	2705	2705	2705	0
62	20230706	185300	178486160	2705	2705	2705	2705	712
63	20230706	185200	178486160	2705	2705	2705	2705	0
64	20230706	185100	178486160	2705	2705	2705	2705	0
65	20230706	185000	178486160	2705	2705	2705	2705	0
66	20230706	184900	178486160	2705	2705	2705	2705	0
67	20230706	184800	178486160	2705	2705	2705	2705	0
68	20230706	184700	178486160	2705	2705	2705	2705	0
69	20230706	184600	178486160	2705	2705	2705	2705	0
70	20230706	184500	178486160	2705	2705	2705	2705	0
71	20230706	184400	178486160	2705	2705	2705	2705	0
72	20230706	184300	178486160	2705	2705	2705	2705	0
73	20230706	184200	178486160	2705	2705	2705	2705	0
74	20230706	184100	178486160	2705	2705	2705	2705	0
75	20230706	184000	178486160	2705	2705	2705	2705	0
76	20230706	183900	178486160	2705	2705	2705	2705	0
77	20230706	183800	178486160	2705	2705	2705	2705	0
78	20230706	183700	178486160	2705	2705	2705	2705	0
79	20230706	183600	178486160	2705	2705	2705	2705	0
80	20230706	183500	178486160	2705	2705	2705	2705	0
81	20230706	183400	178486160	2705	2705	2705	2705	0
82	20230706	183300	178486160	2705	2705	2705	2705	0
83	20230706	183200	178486160	2705	2705	2705	2705	0
84	20230706	183100	178486160	2705	2705	2705	2705	0
85	20230706	183000	178486160	2705	2705	2705	2705	0
86	20230706	182900	178486160	2705	2705	2705	2705	0
87	20230706	182800	178486160	2705	2705	2705	2705	0
88	20230706	182700	178486160	2705	2705	2705	2705	0
89	20230706	182600	178486160	2705	2705	2705	2705	0
90	20230706	182500	178486160	2705	2705	2705	2705	0
91	20230706	182400	178486160	2705	2705	2705	2705	0
92	20230706	182300	178486160	2705	2705	2705	2705	712
93	20230706	182200	178486160	2705	2705	2705	2705	0
94	20230706	182100	178486160	2705	2705	2705	2705	0
95	20230706	182000	178486160	2705	2705	2705	2705	0
96	20230706	181900	178486160	2705	2705	2705	2705	0
97	20230706	181800	178486160	2705	2705	2705	2705	0
98	20230706	181700	178486160	2705	2705	2705	2705	0
99	20230706	181600	178486160	2705	2705	2705	2705	0
100	20230706	181500	178486160	2705	2705	2705	2705	0
101	20230706	181400	178486160	2705	2705	2705	2705	0
102	20230706	181300	178486160	2705	2705	2705	2705	0
103	20230706	181200	178486160	2705	2705	2705	2705	0
104	20230706	181100	178486160	2705	2705	2705	2705	0
105	20230706	181000	178486160	2705	2705	2705	2705	0
106	20230706	180900	178486160	2705	2705	2705	2705	0
107	20230706	180800	178486160	2705	2705	2705	2705	0
108	20230706	180700	178486160	2705	2705	2705	2705	0
109	20230706	180600	178486160	2705	2705	2705	2705	0
110	20230706	180500	178486160	2705	2705	2705	2705	0
111	20230706	180400	178486160	2705	2705	2705	2705	0
112	20230706	180300	178486160	2705	2705	2705	2705	0
113	20230706	180200	178486160	2705	2705	2705	2705	0
114	20230706	180100	178486160	2705	2705	2705	2705	0
115	20230706	180000	178486160	2705	2705	2705	2705	0
116	20230706	175900	178486160	2705	2705	2705	2705	0
117	20230706	175800	178486160	2705	2705	2705	2705	0
118	20230706	175700	178486160	2705	2705	2705	2705	0
119	20230706	175600	178486160	2705	2705	2705	2705	0
120	20230706	175500	178486160	2705	2705	2705	2705	0
121	20230706	175400	178486160	2705	2705	2705	2705	0
122	20230706	175300	178486160	2705	2705	2705	2705	712
123	20230706	175200	178486160	2705	2705	2705	2705	0
124	20230706	175100	178486160	2705	2705	2705	2705	0
125	20230706	175000	178486160	2705	2705	2705	2705	0
126	20230706	174900	178486160	2705	2705	2705	2705	0
127	20230706	174800	178486160	2705	2705	2705	2705	0
128	20230706	174700	178486160	2705	2705	2705	2705	0
129	20230706	174600	178486160	2705	2705	2705	2705	0
130	20230706	174500	178486160	2705	2705	2705	2705	0
131	20230706	174400	178486160	2705	2705	2705	2705	0
132	20230706	174300	178486160	2705	2705	2705	2705	0
133	20230706	174200	178486160	2705	2705	2705	2705	0
134	20230706	174100	178486160	2705	2705	2705	2705	0
135	20230706	174000	178486160	2705	2705	2705	2705	0
136	20230706	173900	178486160	2705	2705	2705	2705	0
137	20230706	173800	178486160	2705	2705	2705	2705	0
138	20230706	173700	178486160	2705	2705	2705	2705	0
139	20230706	173600	178486160	2705	2705	2705	2705	0
140	20230706	173500	178486160	2705	2705	2705	2705	0
141	20230706	173400	178486160	2705	2705	2705	2705	0
142	20230706	173300	178486160	2705	2705	2705	2705	0
143	20230706	173200	178486160	2705	2705	2705	2705	0
144	20230706	173100	178486160	2705	2705	2705	2705	0
145	20230706	173000	178486160	2705	2705	2705	2705	0
146	20230706	172900	178486160	2705	2705	2705	2705	0
147	20230706	172800	178486160	2705	2705	2705	2705	0
148	20230706	172700	178486160	2705	2705	2705	2705	0
149	20230706	172600	178486160	2705	2705	2705	2705	0
150	20230706	172500	178486160	2705	2705	2705	2705	0
151	20230706	172400	178486160	2705	2705	2705	2705	0
152	20230706	172300	178486160	2705	2705	2705	2705	712
153	20230706	172200	178486160	2705	2705	2705	2705	0
154	20230706	172100	178486160	2705	2705	2705	2705	0
155	20230706	172000	178486160	2705	2705	2705	2705	0
156	20230706	171900	178486160	2705	2705	2705	2705	0
157	20230706	171800	178486160	2705	2705	2705	2705	0
158	20230706	171700	178486160	2705	2705	2705	2705	0
159	20230706	171600	178486160	2705	2705	2705	2705	0
160	20230706	171500	178486160	2705	2705	2705	2705	0
161	20230706	171400	178486160	2705	2705	2705	2705	0
162	20230706	171300	178486160	2705	2705	2705	2705	0
163	20230706	171200	178486160	2705	2705	2705	2705	0
164	20230706	171100	178486160	2705	2705	2705	2705	0
165	20230706	171000	178486160	2705	2705	2705	2705	0
166	20230706	170900	178486160	2705	2705	2705	2705	0
167	20230706	170800	178486160	2705	2705	2705	2705	0
168	20230706	170700	178486160	2705	2705	2705	2705	0
169	20230706	170600	178486160	2705	2705	2705	2705	0
170	20230706	170500	178486160	2705	2705	2705	2705	0
171	20230706	170400	178486160	2705	2705	2705	2705	0
172	20230706	170300	178486160	2705	2705	2705	2705	0
173	20230706	170200	178486160	2705	2705	2705	2705	0
174	20230706	170100	178486160	2705	2705	2705	2705	0
175	20230706	170000	178486160	2705	2705	2705	2705	0
176	20230706	165900	178486160	2705	2705	2705	2705	0
177	20230706	165800	178486160	2705	2705	2705	2705	0
178	20230706	165700	178486160	2705	2705	2705	2705	0
179	20230706	165600	178486160	2705	2705	2705	2705	0
180	20230706	165500	178486160	2705	2705	2705	2705	0
181	20230706	165400	178486160	2705	2705	2705	2705	0
182	20230706	165300	178486160	2705	2705	2705	2705	712
183	20230706	165200	178486160	2705	2705	2705	2705	0
184	20230706	165100	178486160	2705	2705	2705	2705	0
185	20230706	165000	178486160	2705	2705	2705	2705	0
186	20230706	164900	178486160	2705	2705	2705	2705	0
187	20230706	164800	178486160	2705	2705	2705	2705	0
188	20230706	164700	178486160	2705	2705	2705	2705	0
189	20230706	164600	178486160	2705	2705	2705	2705	0
190	20230706	164500	178486160	2705	2705	2705	2705	0
191	20230706	164400	178486160	2705	2705	2705	2705	0
192	20230706	164300	178486160	2705	2705	2705	2705	0
193	20230706	164200	178486160	2705	2705	2705	2705	0
194	20230706	164100	178486160	2705	2705	2705	2705	0
195	20230706	164000	178486160	2705	2705	2705	2705	0
196	20230706	163900	178486160	2705	2705	2705	2705	0
197	20230706	163800	178486160	2705	2705	2705	2705	0
198	20230706	163700	178486160	2705	2705	2705	2705	0
199	20230706	163600	178486160	2705	2705	2705	2705	0
200	20230706	163500	178486160	2705	2705	2705	2705	0
201	20230706	163400	178486160	2705	2705	2705	2705	0
202	20230706	163300	178486160	2705	2705	2705	2705	0
203	20230706	163200	178486160	2705	2705	2705	2705	0
204	20230706	163100	178486160	2705	2705	2705	2705	0
205	20230706	163000	178486160	2705	2705	2705	2705	0
206	20230706	162900	178486160	2705	2705	2705	2705	0
207	20230706	162800	178486160	2705	2705	2705	2705	0
208	20230706	162700	178486160	2705	2705	2705	2705	0
209	20230706	162600	178486160	2705	2705	2705	2705	0
210	20230706	162500	178486160	2705	2705	2705	2705	0
211	20230706	162400	178486160	2705	2705	2705	2705	0
212	20230706	162300	178486160	2705	2705	2705	2705	712
213	20230706	162200	178486160	2705	2705	2705	2705	0
214	20230706	162100	178486160	2705	2705	2705	2705	0
215	20230706	162000	178486160	2705	2705	2705	2705	0
216	20230706	161900	178486160	2705	2705	2705	2705	0
217	20230706	161800	178486160	2705	2705	2705	2705	0
218	20230706	161700	178486160	2705	2705	2705	2705	0
219	20230706	161600	178486160	2705	2705	2705	2705	0
220	20230706	161500	178486160	2705	2705	2705	2705	0
221	20230706	161400	178486160	2705	2705	2705	2705	0
222	20230706	161300	178486160	2705	2705	2705	2705	0
223	20230706	161200	178486160	2705	2705	2705	2705	0
224	20230706	161100	178486160	2705	2705	2705	2705	0
225	20230706	161000	178486160	2705	2705	2705	2705	0
226	20230706	160900	178486160	2705	2705	2705	2705	0
227	20230706	160800	178486160	2705	2705	2705	2705	0
228	20230706	160700	178486160	2705	2705	2705	2705	0
229	20230706	160600	178486160	2705	2705	2705	2705	0
230	20230706	160500	178486160	2705	2705	2705	2705	0
231	20230706	160400	178486160	2705	2705	2705	2705	0
232	20230706	160300	178486160	2705	2705	2705	2705	0
233	20230706	160200	178486160	2705	2705	2705	2705	0
234	20230706	160100	178486160	2705	2705	2705	2705	0
235	20230706	160000	178486160	2705	2705	2705	2705	0
236	20230706	155900	178486160	2705	2705	2705	2705	0
237	20230706	155800	178486160	2705	2705	2705	2705	0
238	20230706	155700	178486160	2705	2705	2705	2705	0
239	20230706	155600	178486160	2705	2705	2705	2705	0
240	20230706	155500	178486160	2705	2705	2705	2705	0
241	20230706	155400	178486160	2705	2705	2705	2705	0
242	20230706	155300	178486160	2705	2705	2705	2705	712
243	20230706	155200	178486160	2705	2705	2705	2705	0
244	20230706	155100	178486160	2705	2705	2705	2705	0
245	20230706	155000	178486160	2705	2705	2705	2705	0
246	20230706	154900	178486160	2705	2705	2705	2705	0
247	20230706	154800	178486160	2705	2705	2705	2705	0
248	20230706	154700	178486160	2705	2705	2705	2705	0
249	20230706	154600	178486160	2705	2705	2705	2705	0
250	20230706	154500	178486160	2705	2705	2705	2705	0
251	20230706	154400	178486160	2705	2705	2705	2705	0
252	20230706	154300	178486160	2705	2705	2705	2705	0
253	20230706	154200	178486160	2705	2705	2705	2705	0
254	20230706	154100	178486160	2705	2705	2705	2705	0
255	20230706	154000	178486160	2705	2705	2705	2705	0
256	20230706	153900	178486160	2705	2705	2705	2705	0
257	20230706	153800	178486160	2705	2705	2705	2705	0
258	20230706	153700	178486160	2705	2705	2705	2705	0
259	20230706	153600	178486160	2705	2705	2705	2705	0
260	20230706	153500	178486160	2705	2705	2705	2705	0
261	20230706	153400	178486160	2705	2705	2705	2705	0
262	20230706	153300	178486160	2705	2705	2705	2705	0
263	20230706	153200	178486160	2705	2705	2705	2705	0
264	20230706	153100	178486160	2705	2705	2705	2705	0
265	20230706	153000	178486160	2705	2705	2705	2705	712
266	20230706	152900	176560200	2700	2700	2700	2700	0
267	20230706	152800	176560200	2700	2700	2700	2700	0
268	20230706	152700	176560200	2700	2700	2700	2700	0
269	20230706	152600	176560200	2700	2700	2700	2700	0
270	20230706	152500	176560200	2700	2700	2700	2700	0
271	20230706	152400	176560200	2700	2700	2700	2700	0
272	20230706	152300	176560200	2700	2700	2700	2700	0
273	20230706	152200	176560200	2700	2700	2700	2700	0
274	20230706	152100	176560200	2700	2700	2700	2700	0
275	20230706	152000	176560200	2700	2700	2700	2700	0
276	20230706	151900	176560200	2700	2700	2700	2700	452
277	20230706	151800	175339800	2700	2700	2700	2700	0
278	20230706	151700	175339800	2700	2700	2700	2700	5
279	20230706	151600	175326300	2710	2705	2710	2705	157
280	20230706	151500	174901115	2705	2705	2705	2700	7224
281	20230706	151400	155389070	2705	2705	2705	2705	10
282	20230706	151300	155362020	2715	2715	2715	2715	0
283	20230706	151200	155362020	2715	2715	2715	2715	0
284	20230706	151100	155362020	2715	2715	2715	2715	1
285	20230706	151000	155359305	2715	2715	2715	2715	0
286	20230706	150900	155359305	2715	2715	2715	2715	1
287	20230706	150800	155356590	2705	2705	2705	2705	0
288	20230706	150700	155356590	2705	2710	2710	2705	891
289	20230706	150600	152945435	2705	2705	2705	2705	67
290	20230706	150500	152764200	2705	2705	2705	2705	52
291	20230706	150400	152623540	2705	2705	2705	2705	2053
292	20230706	150300	147070175	2710	2710	2710	2710	0
293	20230706	150200	147070175	2710	2710	2710	2710	33
294	20230706	150100	146980745	2710	2710	2710	2710	0
295	20230706	150000	146980745	2710	2710	2710	2710	9
296	20230706	145900	146956355	2705	2705	2705	2705	0
297	20230706	145800	146956355	2705	2705	2705	2705	0
298	20230706	145700	146956355	2705	2705	2705	2705	0
299	20230706	145600	146956355	2705	2705	2705	2705	951
300	20230706	145500	144383900	2705	2705	2705	2705	4
301	20230706	145400	144373080	2705	2710	2710	2705	4642
302	20230706	145300	131816250	2720	2720	2720	2720	0
303	20230706	145200	131816250	2720	2720	2720	2720	0
304	20230706	145100	131816250	2720	2720	2720	2720	0
305	20230706	145000	131816250	2720	2720	2720	2720	2
306	20230706	144900	131810810	2705	2710	2710	2705	3000
307	20230706	144800	123695800	2720	2720	2720	2720	0
308	20230706	144700	123695800	2720	2720	2720	2720	0
309	20230706	144600	123695800	2720	2720	2720	2720	0
310	20230706	144500	123695800	2720	2720	2720	2720	0
311	20230706	144400	123695800	2720	2720	2720	2720	8
312	20230706	144300	123674040	2720	2720	2720	2720	0
313	20230706	144200	123674040	2720	2720	2720	2720	0
314	20230706	144100	123674040	2720	2720	2720	2720	0
315	20230706	144000	123674040	2720	2720	2720	2720	0
316	20230706	143900	123674040	2720	2720	2720	2720	0
317	20230706	143800	123674040	2720	2720	2720	2720	0
318	20230706	143700	123674040	2720	2720	2720	2720	0
319	20230706	143600	123674040	2720	2710	2720	2705	2002
320	20230706	143500	118253775	2710	2710	2710	2710	0
321	20230706	143400	118253775	2710	2710	2710	2710	0
322	20230706	143300	118253775	2710	2710	2710	2710	0
323	20230706	143200	118253775	2710	2710	2710	2710	0
324	20230706	143100	118253775	2710	2710	2710	2710	0
325	20230706	143000	118253775	2710	2710	2710	2710	2
326	20230706	142900	118248355	2710	2710	2710	2710	22
327	20230706	142800	118188735	2705	2710	2710	2705	10
328	20230706	142700	118161680	2705	2705	2705	2705	0
329	20230706	142600	118161680	2705	2705	2705	2705	0
330	20230706	142500	118161680	2705	2705	2705	2705	0
331	20230706	142400	118161680	2705	2705	2705	2705	1
332	20230706	142300	118158975	2710	2710	2710	2710	1
333	20230706	142200	118156265	2715	2715	2715	2715	0
334	20230706	142100	118156265	2715	2715	2715	2715	1
335	20230706	142000	118153550	2705	2705	2705	2705	0
336	20230706	141900	118153550	2705	2705	2705	2705	1025
337	20230706	141800	115380925	2720	2720	2720	2720	0
338	20230706	141700	115380925	2720	2720	2720	2720	0
339	20230706	141600	115380925	2720	2720	2720	2720	0
340	20230706	141500	115380925	2720	2720	2720	2720	0
341	20230706	141400	115380925	2720	2720	2720	2720	391
342	20230706	141300	114317405	2720	2720	2720	2720	69
343	20230706	141200	114129725	2715	2715	2715	2715	10
344	20230706	141100	114102575	2715	2715	2715	2715	30
345	20230706	141000	114021125	2705	2705	2705	2705	100
346	20230706	140900	113750625	2705	2705	2705	2705	100
347	20230706	140800	113480125	2705	2705	2705	2705	0
348	20230706	140700	113480125	2705	2705	2705	2705	0
349	20230706	140600	113480125	2705	2705	2705	2705	0
350	20230706	140500	113480125	2705	2705	2705	2705	0
351	20230706	140400	113480125	2705	2705	2705	2705	0
352	20230706	140300	113480125	2705	2705	2705	2705	0
353	20230706	140200	113480125	2705	2705	2705	2705	0
354	20230706	140100	113480125	2705	2705	2705	2705	1000
355	20230706	140000	110775125	2720	2720	2720	2720	83
356	20230706	135900	110549365	2720	2720	2720	2720	0
357	20230706	135800	110549365	2720	2720	2720	2720	9
358	20230706	135700	110524885	2705	2710	2710	2705	5100
359	20230706	135600	96722980	2720	2720	2720	2720	0
360	20230706	135500	96722980	2720	2720	2720	2720	0
361	20230706	135400	96722980	2720	2720	2720	2720	0
362	20230706	135300	96722980	2720	2720	2720	2720	0
363	20230706	135200	96722980	2720	2720	2720	2720	2
364	20230706	135100	96717540	2720	2720	2720	2715	43
365	20230706	135000	96600780	2720	2720	2720	2720	2
366	20230706	134900	96595340	2720	2720	2720	2720	0
367	20230706	134800	96595340	2720	2720	2720	2720	0
368	20230706	134700	96595340	2720	2720	2720	2720	0
369	20230706	134600	96595340	2720	2720	2720	2720	4
370	20230706	134500	96584460	2710	2710	2710	2710	0
371	20230706	134400	96584460	2710	2710	2710	2710	0
372	20230706	134300	96584460	2710	2710	2710	2710	0
373	20230706	134200	96584460	2710	2710	2710	2710	0
374	20230706	134100	96584460	2710	2710	2710	2710	0
375	20230706	134000	96584460	2710	2710	2710	2710	0
376	20230706	133900	96584460	2710	2710	2710	2710	0
377	20230706	133800	96584460	2710	2710	2710	2710	0
378	20230706	133700	96584460	2710	2710	2710	2710	500
379	20230706	133600	95229460	2720	2720	2720	2720	0
380	20230706	133500	95229460	2720	2720	2720	2720	5
381	20230706	133400	95215860	2720	2720	2720	2720	2
382	20230706	133300	95210420	2710	2710	2710	2710	115
383	20230706	133200	94898770	2715	2715	2715	2715	50
384	20230706	133100	94763020	2710	2715	2715	2710	2470
385	20230706	133000	88057930	2720	2720	2720	2720	6110
386	20230706	132900	71438730	2725	2725	2725	2725	0
387	20230706	132800	71438730	2725	2725	2725	2725	0
388	20230706	132700	71438730	2725	2725	2725	2725	0
389	20230706	132600	71438730	2725	2725	2725	2725	0
390	20230706	132500	71438730	2725	2725	2725	2725	0
391	20230706	132400	71438730	2725	2725	2725	2725	0
392	20230706	132300	71438730	2725	2725	2725	2725	0
393	20230706	132200	71438730	2725	2725	2725	2725	0
394	20230706	132100	71438730	2725	2725	2725	2725	0
395	20230706	132000	71438730	2725	2725	2725	2725	0
396	20230706	131900	71438730	2725	2725	2725	2725	0
397	20230706	131800	71438730	2725	2725	2725	2725	0
398	20230706	131700	71438730	2725	2725	2725	2725	0
399	20230706	131600	71438730	2725	2725	2725	2725	0
400	20230706	131500	71438730	2725	2725	2725	2725	0
401	20230706	131400	71438730	2725	2725	2725	2725	0
402	20230706	131300	71438730	2725	2725	2725	2725	0
403	20230706	131200	71438730	2725	2725	2725	2725	30
404	20230706	131100	71356980	2720	2720	2720	2720	0
405	20230706	131000	71356980	2720	2720	2720	2720	0
406	20230706	130900	71356980	2720	2720	2720	2720	100
407	20230706	130800	71084980	2725	2725	2725	2725	0
408	20230706	130700	71084980	2725	2725	2725	2725	50
409	20230706	130600	70948730	2725	2725	2725	2725	0
410	20230706	130500	70948730	2725	2725	2725	2725	150
411	20230706	130400	70539980	2725	2725	2725	2725	200
412	20230706	130300	69994980	2725	2725	2725	2725	2
413	20230706	130200	69989530	2720	2720	2720	2720	60
414	20230706	130100	69826330	2725	2725	2725	2725	2
415	20230706	130000	69820880	2720	2720	2720	2720	0
416	20230706	125900	69820880	2720	2720	2720	2720	250
417	20230706	125800	69140880	2720	2720	2720	2720	400
418	20230706	125700	68052880	2720	2720	2720	2720	0
419	20230706	125600	68052880	2720	2720	2720	2720	0
420	20230706	125500	68052880	2720	2720	2720	2720	0
421	20230706	125400	68052880	2720	2720	2720	2720	0
422	20230706	125300	68052880	2720	2720	2720	2720	0
423	20230706	125200	68052880	2720	2725	2725	2720	60
424	20230706	125100	67889630	2725	2725	2725	2725	10
425	20230706	125000	67862380	2725	2725	2725	2725	0
426	20230706	124900	67862380	2725	2725	2725	2725	0
427	20230706	124800	67862380	2725	2725	2725	2725	0
428	20230706	124700	67862380	2725	2725	2725	2725	0
429	20230706	124600	67862380	2725	2725	2725	2725	0
430	20230706	124500	67862380	2725	2725	2725	2725	0
431	20230706	124400	67862380	2725	2725	2725	2725	0
432	20230706	124300	67862380	2725	2725	2725	2725	0
433	20230706	124200	67862380	2725	2725	2725	2725	60
434	20230706	124100	67698880	2730	2730	2730	2730	0
435	20230706	124000	67698880	2730	2730	2730	2730	0
436	20230706	123900	67698880	2730	2730	2730	2730	0
437	20230706	123800	67698880	2730	2730	2730	2730	0
438	20230706	123700	67698880	2730	2730	2730	2730	1
439	20230706	123600	67696150	2725	2725	2725	2725	18
440	20230706	123500	67647100	2725	2725	2725	2725	174
441	20230706	123400	67172950	2725	2725	2725	2725	100
442	20230706	123300	66900450	2725	2725	2725	2725	55
443	20230706	123200	66750575	2720	2720	2720	2720	10
444	20230706	123100	66723375	2725	2725	2725	2725	0
445	20230706	123000	66723375	2725	2725	2725	2725	100
446	20230706	122900	66450875	2725	2725	2725	2725	0
447	20230706	122800	66450875	2725	2725	2725	2725	0
448	20230706	122700	66450875	2725	2725	2725	2725	0
449	20230706	122600	66450875	2725	2725	2725	2725	1
450	20230706	122500	66448150	2720	2720	2720	2720	0
451	20230706	122400	66448150	2720	2720	2720	2720	800
452	20230706	122300	64272150	2720	2720	2720	2720	53
453	20230706	122200	64127990	2720	2720	2720	2720	350
454	20230706	122100	63175990	2725	2725	2725	2725	2
455	20230706	122000	63170540	2735	2735	2735	2735	0
456	20230706	121900	63170540	2735	2735	2735	2735	0
457	20230706	121800	63170540	2735	2735	2735	2735	0
458	20230706	121700	63170540	2735	2735	2735	2735	0
459	20230706	121600	63170540	2735	2735	2735	2735	0
460	20230706	121500	63170540	2735	2735	2735	2735	0
461	20230706	121400	63170540	2735	2735	2735	2735	0
462	20230706	121300	63170540	2735	2735	2735	2735	0
463	20230706	121200	63170540	2735	2735	2735	2735	0
464	20230706	121100	63170540	2735	2735	2735	2735	0
465	20230706	121000	63170540	2735	2735	2735	2735	0
466	20230706	120900	63170540	2735	2735	2735	2735	0
467	20230706	120800	63170540	2735	2735	2735	2735	0
468	20230706	120700	63170540	2735	2735	2735	2735	492
469	20230706	120600	61824920	2725	2725	2725	2725	0
470	20230706	120500	61824920	2725	2725	2725	2725	0
471	20230706	120400	61824920	2725	2725	2725	2725	0
472	20230706	120300	61824920	2725	2725	2725	2725	0
473	20230706	120200	61824920	2725	2725	2725	2725	0
474	20230706	120100	61824920	2725	2725	2725	2725	0
475	20230706	120000	61824920	2725	2725	2725	2725	0
476	20230706	115900	61824920	2725	2725	2725	2725	0
477	20230706	115800	61824920	2725	2725	2725	2725	0
478	20230706	115700	61824920	2725	2725	2725	2725	10
479	20230706	115600	61797670	2720	2730	2730	2720	1080
480	20230706	115500	58850255	2725	2725	2725	2725	0
481	20230706	115400	58850255	2725	2725	2725	2725	0
482	20230706	115300	58850255	2725	2725	2725	2725	20
483	20230706	115200	58795755	2725	2725	2725	2725	180
484	20230706	115100	58305255	2725	2725	2725	2725	0
485	20230706	115000	58305255	2725	2725	2725	2725	0
486	20230706	114900	58305255	2725	2725	2725	2725	0
487	20230706	114800	58305255	2725	2725	2725	2725	0
488	20230706	114700	58305255	2725	2725	2725	2725	2474
489	20230706	114600	51563605	2730	2730	2730	2730	0
490	20230706	114500	51563605	2730	2730	2730	2730	0
491	20230706	114400	51563605	2730	2730	2730	2730	0
492	20230706	114300	51563605	2730	2730	2730	2730	10
493	20230706	114200	51536305	2730	2730	2730	2730	0
494	20230706	114100	51536305	2730	2730	2730	2730	0
495	20230706	114000	51536305	2730	2730	2730	2730	40
496	20230706	113900	51427105	2735	2735	2735	2735	0
497	20230706	113800	51427105	2735	2735	2735	2735	0
498	20230706	113700	51427105	2735	2735	2735	2735	0
499	20230706	113600	51427105	2735	2735	2735	2735	0
500	20230706	113500	51427105	2735	2735	2735	2735	50
501	20230706	113400	51290355	2735	2735	2735	2735	0
502	20230706	113300	51290355	2735	2735	2735	2735	0
503	20230706	113200	51290355	2735	2735	2735	2735	0
504	20230706	113100	51290355	2735	2735	2735	2735	0
505	20230706	113000	51290355	2735	2735	2735	2735	35
506	20230706	112900	51194630	2735	2735	2735	2735	0
507	20230706	112800	51194630	2735	2730	2735	2730	2
508	20230706	112700	51189165	2730	2730	2730	2730	0
509	20230706	112600	51189165	2730	2730	2730	2730	2
510	20230706	112500	51183705	2730	2730	2730	2730	0
511	20230706	112400	51183705	2730	2730	2730	2730	0
512	20230706	112300	51183705	2730	2730	2730	2730	0
513	20230706	112200	51183705	2730	2730	2730	2730	1
514	20230706	112100	51180975	2730	2730	2730	2730	0
515	20230706	112000	51180975	2730	2730	2730	2730	400
516	20230706	111900	50088975	2730	2730	2730	2730	0
517	20230706	111800	50088975	2730	2730	2730	2730	0
518	20230706	111700	50088975	2730	2730	2730	2730	0
519	20230706	111600	50088975	2730	2730	2730	2730	37
520	20230706	111500	49987965	2730	2730	2730	2730	0
521	20230706	111400	49987965	2730	2730	2730	2730	10
522	20230706	111300	49960665	2730	2730	2730	2730	50
523	20230706	111200	49824165	2730	2730	2730	2730	0
524	20230706	111100	49824165	2730	2730	2730	2730	0
525	20230706	111000	49824165	2730	2730	2730	2730	0
526	20230706	110900	49824165	2730	2730	2730	2730	71
527	20230706	110800	49630335	2725	2725	2725	2725	0
528	20230706	110700	49630335	2725	2725	2725	2725	500
529	20230706	110600	48267835	2725	2725	2725	2725	130
530	20230706	110500	47913585	2735	2735	2735	2735	0
531	20230706	110400	47913585	2735	2735	2735	2735	0
532	20230706	110300	47913585	2735	2735	2735	2735	1
533	20230706	110200	47910850	2735	2735	2735	2735	0
534	20230706	110100	47910850	2735	2735	2735	2735	0
535	20230706	110000	47910850	2735	2725	2735	2725	114
536	20230706	105900	47599840	2730	2730	2730	2730	0
537	20230706	105800	47599840	2730	2730	2730	2730	0
538	20230706	105700	47599840	2730	2730	2730	2730	0
539	20230706	105600	47599840	2730	2730	2730	2730	98
540	20230706	105500	47332300	2730	2730	2730	2730	0
541	20230706	105400	47332300	2730	2730	2730	2730	0
542	20230706	105300	47332300	2730	2730	2730	2730	0
543	20230706	105200	47332300	2730	2730	2730	2730	0
544	20230706	105100	47332300	2730	2730	2730	2730	0
545	20230706	105000	47332300	2730	2730	2730	2730	0
546	20230706	104900	47332300	2730	2730	2730	2730	400
547	20230706	104800	46240300	2735	2735	2735	2735	0
548	20230706	104700	46240300	2735	2735	2735	2735	0
549	20230706	104600	46240300	2735	2735	2735	2735	0
550	20230706	104500	46240300	2735	2735	2735	2735	0
551	20230706	104400	46240300	2735	2735	2735	2735	0
552	20230706	104300	46240300	2735	2735	2735	2735	0
553	20230706	104200	46240300	2735	2735	2735	2735	0
554	20230706	104100	46240300	2735	2735	2735	2735	0
555	20230706	104000	46240300	2735	2735	2735	2735	51
556	20230706	103900	46100815	2735	2735	2735	2735	0
557	20230706	103800	46100815	2735	2735	2735	2735	0
558	20230706	103700	46100815	2735	2735	2735	2735	0
559	20230706	103600	46100815	2735	2735	2735	2735	1506
560	20230706	103500	41981905	2735	2735	2735	2735	495
561	20230706	103400	40628080	2730	2730	2735	2730	216
562	20230706	103300	40038375	2730	2730	2730	2730	0
563	20230706	103200	40038375	2730	2730	2730	2730	0
564	20230706	103100	40038375	2730	2730	2730	2730	301
565	20230706	103000	39216645	2730	2730	2730	2730	406
566	20230706	102900	38108265	2735	2735	2735	2735	436
567	20230706	102800	36915805	2735	2735	2735	2735	0
568	20230706	102700	36915805	2735	2735	2735	2735	68
569	20230706	102600	36729825	2735	2735	2735	2735	20
570	20230706	102500	36675125	2735	2735	2735	2735	0
571	20230706	102400	36675125	2735	2735	2735	2735	0
572	20230706	102300	36675125	2735	2735	2735	2735	20
573	20230706	102200	36620425	2735	2735	2735	2735	0
574	20230706	102100	36620425	2735	2735	2735	2735	0
575	20230706	102000	36620425	2735	2735	2735	2735	0
576	20230706	101900	36620425	2735	2735	2735	2735	300
577	20230706	101800	35799925	2735	2735	2735	2735	10
578	20230706	101700	35772575	2735	2735	2735	2735	0
579	20230706	101600	35772575	2735	2735	2735	2735	25
580	20230706	101500	35704200	2735	2735	2735	2735	10
581	20230706	101400	35676850	2735	2735	2735	2735	0
582	20230706	101300	35676850	2735	2735	2735	2735	0
583	20230706	101200	35676850	2735	2735	2735	2735	0
584	20230706	101100	35676850	2735	2735	2735	2735	0
585	20230706	101000	35676850	2735	2735	2735	2735	491
586	20230706	100900	34333965	2735	2735	2735	2735	28
587	20230706	100800	34257385	2735	2735	2735	2735	31
588	20230706	100700	34172600	2735	2735	2735	2735	107
589	20230706	100600	33879955	2735	2735	2735	2735	874
590	20230706	100500	31489565	2730	2730	2730	2730	0
591	20230706	100400	31489565	2730	2730	2730	2730	540
592	20230706	100300	30015365	2735	2735	2735	2735	0
593	20230706	100200	30015365	2735	2730	2735	2725	590
594	20230706	100100	28404640	2735	2735	2735	2735	0
595	20230706	100000	28404640	2735	2735	2735	2735	0
596	20230706	095900	28404640	2735	2735	2735	2735	0
597	20230706	095800	28404640	2735	2735	2735	2735	0
598	20230706	095700	28404640	2735	2735	2735	2735	40
599	20230706	095600	28295240	2735	2735	2735	2735	15
600	20230706	095500	28254215	2735	2735	2735	2735	0
601	20230706	095400	28254215	2735	2735	2735	2735	0
602	20230706	095300	28254215	2735	2735	2735	2735	4
603	20230706	095200	28243275	2735	2735	2735	2735	39
604	20230706	095100	28136610	2735	2735	2735	2735	0
605	20230706	095000	28136610	2735	2735	2735	2735	0
606	20230706	094900	28136610	2735	2735	2735	2735	0
607	20230706	094800	28136610	2735	2735	2735	2735	0
608	20230706	094700	28136610	2735	2735	2735	2735	0
609	20230706	094600	28136610	2735	2735	2735	2735	0
610	20230706	094500	28136610	2735	2735	2735	2735	492
611	20230706	094400	26790990	2730	2730	2730	2730	0
612	20230706	094300	26790990	2730	2730	2730	2730	473
613	20230706	094200	25499700	2730	2730	2730	2730	1675
614	20230706	094100	20926950	2735	2735	2735	2735	250
615	20230706	094000	20243200	2740	2740	2740	2740	0
616	20230706	093900	20243200	2740	2740	2740	2740	2
617	20230706	093800	20237720	2745	2745	2745	2745	1
618	20230706	093700	20234975	2730	2730	2730	2730	0
619	20230706	093600	20234975	2730	2730	2730	2730	0
620	20230706	093500	20234975	2730	2730	2730	2730	0
621	20230706	093400	20234975	2730	2735	2735	2730	100
622	20230706	093300	19961935	2730	2730	2730	2730	5
623	20230706	093200	19948285	2730	2730	2730	2730	5
624	20230706	093100	19934635	2730	2730	2730	2730	0
625	20230706	093000	19934635	2730	2730	2730	2730	100
626	20230706	092900	19661635	2735	2735	2735	2735	0
627	20230706	092800	19661635	2735	2735	2735	2735	0
628	20230706	092700	19661635	2735	2735	2735	2735	0
629	20230706	092600	19661635	2735	2735	2735	2735	500
630	20230706	092500	18294135	2735	2735	2735	2735	1101
631	20230706	092400	15282900	2750	2750	2750	2750	0
632	20230706	092300	15282900	2750	2750	2750	2750	0
633	20230706	092200	15282900	2750	2740	2750	2740	333
634	20230706	092100	14369980	2740	2740	2740	2740	0
635	20230706	092000	14369980	2740	2730	2740	2730	600
636	20230706	091900	12730980	2730	2730	2730	2730	0
637	20230706	091800	12730980	2730	2740	2740	2730	100
638	20230706	091700	12457880	2730	2730	2730	2730	311
639	20230706	091600	11608850	2730	2730	2745	2730	202
640	20230706	091500	11056310	2730	2740	2740	2730	15
641	20230706	091400	11015285	2735	2735	2735	2735	0
642	20230706	091300	11015285	2735	2730	2735	2730	909
643	20230706	091200	8529420	2730	2730	2730	2730	0
644	20230706	091100	8529420	2730	2730	2730	2730	594
645	20230706	091000	6907800	2735	2735	2735	2735	0
646	20230706	090900	6907800	2735	2735	2745	2735	87
647	20230706	090800	6669780	2735	2750	2750	2735	403
648	20230706	090700	5567530	2750	2745	2750	2740	865
649	20230706	090600	3196190	2765	2745	2765	2745	126
650	20230706	090500	2849960	2750	2755	2755	2750	411
651	20230706	090400	1719660	2755	2755	2755	2755	0
652	20230706	090300	1719660	2755	2750	2755	2750	51
653	20230706	090200	1579160	2770	2770	2770	2770	0
654	20230706	090100	1579160	2770	2760	2770	2755	481
655	20230706	090000	251925	2760	2775	2775	2760	91