KissMeData/140520/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	200800	159478175	2950	2950	2950	2950	725
3	20230705	200700	159478175	2950	2950	2950	2950	0
4	20230705	200600	159478175	2950	2950	2950	2950	0
5	20230705	200500	159478175	2950	2950	2950	2950	0
6	20230705	200400	159478175	2950	2950	2950	2950	0
7	20230705	200300	159478175	2950	2950	2950	2950	0
8	20230705	200200	159478175	2950	2950	2950	2950	0
9	20230705	200100	159478175	2950	2950	2950	2950	0
10	20230705	200000	159478175	2950	2950	2950	2950	0
11	20230705	195900	159478175	2950	2950	2950	2950	0
12	20230705	195800	159478175	2950	2950	2950	2950	0
13	20230705	195700	159478175	2950	2950	2950	2950	0
14	20230705	195600	159478175	2950	2950	2950	2950	0
15	20230705	195500	159478175	2950	2950	2950	2950	0
16	20230705	195400	159478175	2950	2950	2950	2950	0
17	20230705	195300	159478175	2950	2950	2950	2950	0
18	20230705	195200	159478175	2950	2950	2950	2950	0
19	20230705	195100	159478175	2950	2950	2950	2950	0
20	20230705	195000	159478175	2950	2950	2950	2950	0
21	20230705	194900	159478175	2950	2950	2950	2950	0
22	20230705	194800	159478175	2950	2950	2950	2950	0
23	20230705	194700	159478175	2950	2950	2950	2950	0
24	20230705	194600	159478175	2950	2950	2950	2950	0
25	20230705	194500	159478175	2950	2950	2950	2950	0
26	20230705	194400	159478175	2950	2950	2950	2950	0
27	20230705	194300	159478175	2950	2950	2950	2950	0
28	20230705	194200	159478175	2950	2950	2950	2950	0
29	20230705	194100	159478175	2950	2950	2950	2950	0
30	20230705	194000	159478175	2950	2950	2950	2950	0
31	20230705	193900	159478175	2950	2950	2950	2950	0
32	20230705	193800	159478175	2950	2950	2950	2950	725
33	20230705	193700	159478175	2950	2950	2950	2950	0
34	20230705	193600	159478175	2950	2950	2950	2950	0
35	20230705	193500	159478175	2950	2950	2950	2950	0
36	20230705	193400	159478175	2950	2950	2950	2950	0
37	20230705	193300	159478175	2950	2950	2950	2950	0
38	20230705	193200	159478175	2950	2950	2950	2950	0
39	20230705	193100	159478175	2950	2950	2950	2950	0
40	20230705	193000	159478175	2950	2950	2950	2950	0
41	20230705	192900	159478175	2950	2950	2950	2950	0
42	20230705	192800	159478175	2950	2950	2950	2950	0
43	20230705	192700	159478175	2950	2950	2950	2950	0
44	20230705	192600	159478175	2950	2950	2950	2950	0
45	20230705	192500	159478175	2950	2950	2950	2950	0
46	20230705	192400	159478175	2950	2950	2950	2950	0
47	20230705	192300	159478175	2950	2950	2950	2950	0
48	20230705	192200	159478175	2950	2950	2950	2950	0
49	20230705	192100	159478175	2950	2950	2950	2950	0
50	20230705	192000	159478175	2950	2950	2950	2950	0
51	20230705	191900	159478175	2950	2950	2950	2950	0
52	20230705	191800	159478175	2950	2950	2950	2950	0
53	20230705	191700	159478175	2950	2950	2950	2950	0
54	20230705	191600	159478175	2950	2950	2950	2950	0
55	20230705	191500	159478175	2950	2950	2950	2950	0
56	20230705	191400	159478175	2950	2950	2950	2950	0
57	20230705	191300	159478175	2950	2950	2950	2950	0
58	20230705	191200	159478175	2950	2950	2950	2950	0
59	20230705	191100	159478175	2950	2950	2950	2950	0
60	20230705	191000	159478175	2950	2950	2950	2950	0
61	20230705	190900	159478175	2950	2950	2950	2950	0
62	20230705	190800	159478175	2950	2950	2950	2950	725
63	20230705	190700	159478175	2950	2950	2950	2950	0
64	20230705	190600	159478175	2950	2950	2950	2950	0
65	20230705	190500	159478175	2950	2950	2950	2950	0
66	20230705	190400	159478175	2950	2950	2950	2950	0
67	20230705	190300	159478175	2950	2950	2950	2950	0
68	20230705	190200	159478175	2950	2950	2950	2950	0
69	20230705	190100	159478175	2950	2950	2950	2950	0
70	20230705	190000	159478175	2950	2950	2950	2950	0
71	20230705	185900	159478175	2950	2950	2950	2950	0
72	20230705	185800	159478175	2950	2950	2950	2950	0
73	20230705	185700	159478175	2950	2950	2950	2950	0
74	20230705	185600	159478175	2950	2950	2950	2950	0
75	20230705	185500	159478175	2950	2950	2950	2950	0
76	20230705	185400	159478175	2950	2950	2950	2950	0
77	20230705	185300	159478175	2950	2950	2950	2950	0
78	20230705	185200	159478175	2950	2950	2950	2950	0
79	20230705	185100	159478175	2950	2950	2950	2950	0
80	20230705	185000	159478175	2950	2950	2950	2950	0
81	20230705	184900	159478175	2950	2950	2950	2950	0
82	20230705	184800	159478175	2950	2950	2950	2950	0
83	20230705	184700	159478175	2950	2950	2950	2950	0
84	20230705	184600	159478175	2950	2950	2950	2950	0
85	20230705	184500	159478175	2950	2950	2950	2950	0
86	20230705	184400	159478175	2950	2950	2950	2950	0
87	20230705	184300	159478175	2950	2950	2950	2950	0
88	20230705	184200	159478175	2950	2950	2950	2950	0
89	20230705	184100	159478175	2950	2950	2950	2950	0
90	20230705	184000	159478175	2950	2950	2950	2950	0
91	20230705	183900	159478175	2950	2950	2950	2950	0
92	20230705	183800	159478175	2950	2950	2950	2950	725
93	20230705	183700	159478175	2950	2950	2950	2950	0
94	20230705	183600	159478175	2950	2950	2950	2950	0
95	20230705	183500	159478175	2950	2950	2950	2950	0
96	20230705	183400	159478175	2950	2950	2950	2950	0
97	20230705	183300	159478175	2950	2950	2950	2950	0
98	20230705	183200	159478175	2950	2950	2950	2950	0
99	20230705	183100	159478175	2950	2950	2950	2950	0
100	20230705	183000	159478175	2950	2950	2950	2950	0
101	20230705	182900	159478175	2950	2950	2950	2950	0
102	20230705	182800	159478175	2950	2950	2950	2950	0
103	20230705	182700	159478175	2950	2950	2950	2950	0
104	20230705	182600	159478175	2950	2950	2950	2950	0
105	20230705	182500	159478175	2950	2950	2950	2950	0
106	20230705	182400	159478175	2950	2950	2950	2950	0
107	20230705	182300	159478175	2950	2950	2950	2950	0
108	20230705	182200	159478175	2950	2950	2950	2950	0
109	20230705	182100	159478175	2950	2950	2950	2950	0
110	20230705	182000	159478175	2950	2950	2950	2950	0
111	20230705	181900	159478175	2950	2950	2950	2950	0
112	20230705	181800	159478175	2950	2950	2950	2950	0
113	20230705	181700	159478175	2950	2950	2950	2950	0
114	20230705	181600	159478175	2950	2950	2950	2950	0
115	20230705	181500	159478175	2950	2950	2950	2950	0
116	20230705	181400	159478175	2950	2950	2950	2950	0
117	20230705	181300	159478175	2950	2950	2950	2950	0
118	20230705	181200	159478175	2950	2950	2950	2950	0
119	20230705	181100	159478175	2950	2950	2950	2950	0
120	20230705	181000	159478175	2950	2950	2950	2950	0
121	20230705	180900	159478175	2950	2950	2950	2950	0
122	20230705	180800	159478175	2950	2950	2950	2950	725
123	20230705	180700	159478175	2950	2950	2950	2950	0
124	20230705	180600	159478175	2950	2950	2950	2950	0
125	20230705	180500	159478175	2950	2950	2950	2950	0
126	20230705	180400	159478175	2950	2950	2950	2950	0
127	20230705	180300	159478175	2950	2950	2950	2950	0
128	20230705	180200	159478175	2950	2950	2950	2950	0
129	20230705	180100	159478175	2950	2950	2950	2950	0
130	20230705	180000	159478175	2950	2950	2950	2950	0
131	20230705	175900	159478175	2950	2950	2950	2950	0
132	20230705	175800	159478175	2950	2950	2950	2950	0
133	20230705	175700	159478175	2950	2950	2950	2950	0
134	20230705	175600	159478175	2950	2950	2950	2950	0
135	20230705	175500	159478175	2950	2950	2950	2950	0
136	20230705	175400	159478175	2950	2950	2950	2950	0
137	20230705	175300	159478175	2950	2950	2950	2950	0
138	20230705	175200	159478175	2950	2950	2950	2950	0
139	20230705	175100	159478175	2950	2950	2950	2950	0
140	20230705	175000	159478175	2950	2950	2950	2950	0
141	20230705	174900	159478175	2950	2950	2950	2950	0
142	20230705	174800	159478175	2950	2950	2950	2950	0
143	20230705	174700	159478175	2950	2950	2950	2950	0
144	20230705	174600	159478175	2950	2950	2950	2950	0
145	20230705	174500	159478175	2950	2950	2950	2950	0
146	20230705	174400	159478175	2950	2950	2950	2950	0
147	20230705	174300	159478175	2950	2950	2950	2950	0
148	20230705	174200	159478175	2950	2950	2950	2950	0
149	20230705	174100	159478175	2950	2950	2950	2950	0
150	20230705	174000	159478175	2950	2950	2950	2950	0
151	20230705	173900	159478175	2950	2950	2950	2950	0
152	20230705	173800	159478175	2950	2950	2950	2950	725
153	20230705	173700	159478175	2950	2950	2950	2950	0
154	20230705	173600	159478175	2950	2950	2950	2950	0
155	20230705	173500	159478175	2950	2950	2950	2950	0
156	20230705	173400	159478175	2950	2950	2950	2950	0
157	20230705	173300	159478175	2950	2950	2950	2950	0
158	20230705	173200	159478175	2950	2950	2950	2950	0
159	20230705	173100	159478175	2950	2950	2950	2950	0
160	20230705	173000	159478175	2950	2950	2950	2950	0
161	20230705	172900	159478175	2950	2950	2950	2950	0
162	20230705	172800	159478175	2950	2950	2950	2950	0
163	20230705	172700	159478175	2950	2950	2950	2950	0
164	20230705	172600	159478175	2950	2950	2950	2950	0
165	20230705	172500	159478175	2950	2950	2950	2950	0
166	20230705	172400	159478175	2950	2950	2950	2950	0
167	20230705	172300	159478175	2950	2950	2950	2950	0
168	20230705	172200	159478175	2950	2950	2950	2950	0
169	20230705	172100	159478175	2950	2950	2950	2950	0
170	20230705	172000	159478175	2950	2950	2950	2950	0
171	20230705	171900	159478175	2950	2950	2950	2950	0
172	20230705	171800	159478175	2950	2950	2950	2950	0
173	20230705	171700	159478175	2950	2950	2950	2950	0
174	20230705	171600	159478175	2950	2950	2950	2950	0
175	20230705	171500	159478175	2950	2950	2950	2950	0
176	20230705	171400	159478175	2950	2950	2950	2950	0
177	20230705	171300	159478175	2950	2950	2950	2950	0
178	20230705	171200	159478175	2950	2950	2950	2950	0
179	20230705	171100	159478175	2950	2950	2950	2950	0
180	20230705	171000	159478175	2950	2950	2950	2950	0
181	20230705	170900	159478175	2950	2950	2950	2950	0
182	20230705	170800	159478175	2950	2950	2950	2950	725
183	20230705	170700	159478175	2950	2950	2950	2950	0
184	20230705	170600	159478175	2950	2950	2950	2950	0
185	20230705	170500	159478175	2950	2950	2950	2950	0
186	20230705	170400	159478175	2950	2950	2950	2950	0
187	20230705	170300	159478175	2950	2950	2950	2950	0
188	20230705	170200	159478175	2950	2950	2950	2950	0
189	20230705	170100	159478175	2950	2950	2950	2950	0
190	20230705	170000	159478175	2950	2950	2950	2950	0
191	20230705	165900	159478175	2950	2950	2950	2950	0
192	20230705	165800	159478175	2950	2950	2950	2950	0
193	20230705	165700	159478175	2950	2950	2950	2950	0
194	20230705	165600	159478175	2950	2950	2950	2950	0
195	20230705	165500	159478175	2950	2950	2950	2950	0
196	20230705	165400	159478175	2950	2950	2950	2950	0
197	20230705	165300	159478175	2950	2950	2950	2950	0
198	20230705	165200	159478175	2950	2950	2950	2950	0
199	20230705	165100	159478175	2950	2950	2950	2950	0
200	20230705	165000	159478175	2950	2950	2950	2950	0
201	20230705	164900	159478175	2950	2950	2950	2950	0
202	20230705	164800	159478175	2950	2950	2950	2950	0
203	20230705	164700	159478175	2950	2950	2950	2950	0
204	20230705	164600	159478175	2950	2950	2950	2950	0
205	20230705	164500	159478175	2950	2950	2950	2950	0
206	20230705	164400	159478175	2950	2950	2950	2950	0
207	20230705	164300	159478175	2950	2950	2950	2950	0
208	20230705	164200	159478175	2950	2950	2950	2950	0
209	20230705	164100	159478175	2950	2950	2950	2950	0
210	20230705	164000	159478175	2950	2950	2950	2950	0
211	20230705	163900	159478175	2950	2950	2950	2950	0
212	20230705	163800	159478175	2950	2950	2950	2950	725
213	20230705	163700	159478175	2950	2950	2950	2950	0
214	20230705	163600	159478175	2950	2950	2950	2950	0
215	20230705	163500	159478175	2950	2950	2950	2950	0
216	20230705	163400	159478175	2950	2950	2950	2950	0
217	20230705	163300	159478175	2950	2950	2950	2950	0
218	20230705	163200	159478175	2950	2950	2950	2950	0
219	20230705	163100	159478175	2950	2950	2950	2950	0
220	20230705	163000	159478175	2950	2950	2950	2950	0
221	20230705	162900	159478175	2950	2950	2950	2950	0
222	20230705	162800	159478175	2950	2950	2950	2950	0
223	20230705	162700	159478175	2950	2950	2950	2950	0
224	20230705	162600	159478175	2950	2950	2950	2950	0
225	20230705	162500	159478175	2950	2950	2950	2950	0
226	20230705	162400	159478175	2950	2950	2950	2950	0
227	20230705	162300	159478175	2950	2950	2950	2950	0
228	20230705	162200	159478175	2950	2950	2950	2950	0
229	20230705	162100	159478175	2950	2950	2950	2950	0
230	20230705	162000	159478175	2950	2950	2950	2950	0
231	20230705	161900	159478175	2950	2950	2950	2950	0
232	20230705	161800	159478175	2950	2950	2950	2950	0
233	20230705	161700	159478175	2950	2950	2950	2950	0
234	20230705	161600	159478175	2950	2950	2950	2950	0
235	20230705	161500	159478175	2950	2950	2950	2950	0
236	20230705	161400	159478175	2950	2950	2950	2950	0
237	20230705	161300	159478175	2950	2950	2950	2950	0
238	20230705	161200	159478175	2950	2950	2950	2950	0
239	20230705	161100	159478175	2950	2950	2950	2950	0
240	20230705	161000	159478175	2950	2950	2950	2950	0
241	20230705	160900	159478175	2950	2950	2950	2950	0
242	20230705	160800	159478175	2950	2950	2950	2950	725
243	20230705	160700	159478175	2950	2950	2950	2950	0
244	20230705	160600	159478175	2950	2950	2950	2950	0
245	20230705	160500	159478175	2950	2950	2950	2950	0
246	20230705	160400	159478175	2950	2950	2950	2950	0
247	20230705	160300	159478175	2950	2950	2950	2950	0
248	20230705	160200	159478175	2950	2950	2950	2950	0
249	20230705	160100	159478175	2950	2950	2950	2950	0
250	20230705	160000	159478175	2950	2950	2950	2950	0
251	20230705	155900	159478175	2950	2950	2950	2950	0
252	20230705	155800	159478175	2950	2950	2950	2950	0
253	20230705	155700	159478175	2950	2950	2950	2950	0
254	20230705	155600	159478175	2950	2950	2950	2950	0
255	20230705	155500	159478175	2950	2950	2950	2950	0
256	20230705	155400	159478175	2950	2950	2950	2950	0
257	20230705	155300	159478175	2950	2950	2950	2950	0
258	20230705	155200	159478175	2950	2950	2950	2950	0
259	20230705	155100	159478175	2950	2950	2950	2950	0
260	20230705	155000	159478175	2950	2950	2950	2950	0
261	20230705	154900	159478175	2950	2950	2950	2950	0
262	20230705	154800	159478175	2950	2950	2950	2950	0
263	20230705	154700	159478175	2950	2950	2950	2950	0
264	20230705	154600	159478175	2950	2950	2950	2950	0
265	20230705	154500	159478175	2950	2950	2950	2950	0
266	20230705	154400	159478175	2950	2950	2950	2950	0
267	20230705	154300	159478175	2950	2950	2950	2950	0
268	20230705	154200	159478175	2950	2950	2950	2950	0
269	20230705	154100	159478175	2950	2950	2950	2950	0
270	20230705	154000	159478175	2950	2950	2950	2950	0
271	20230705	153900	159478175	2950	2950	2950	2950	0
272	20230705	153800	159478175	2950	2950	2950	2950	725
273	20230705	153700	159478175	2950	2950	2950	2950	0
274	20230705	153600	159478175	2950	2950	2950	2950	0
275	20230705	153500	159478175	2950	2950	2950	2950	0
276	20230705	153400	159478175	2950	2950	2950	2950	0
277	20230705	153300	159478175	2950	2950	2950	2950	0
278	20230705	153200	159478175	2950	2950	2950	2950	0
279	20230705	153100	159478175	2950	2950	2950	2950	0
280	20230705	153000	159478175	2950	2950	2950	2950	725
281	20230705	152900	157339425	2945	2945	2945	2945	0
282	20230705	152800	157339425	2945	2945	2945	2945	0
283	20230705	152700	157339425	2945	2945	2945	2945	0
284	20230705	152600	157339425	2945	2945	2945	2945	0
285	20230705	152500	157339425	2945	2945	2945	2945	0
286	20230705	152400	157339425	2945	2945	2945	2945	0
287	20230705	152300	157339425	2945	2945	2945	2945	0
288	20230705	152200	157339425	2945	2945	2945	2945	0
289	20230705	152100	157339425	2945	2945	2945	2945	0
290	20230705	152000	157339425	2945	2945	2945	2945	0
291	20230705	151900	157339425	2945	2945	2945	2945	8
292	20230705	151800	157315865	2945	2945	2945	2945	19
293	20230705	151700	157259910	2945	2945	2945	2945	1
294	20230705	151600	157256965	2950	2950	2950	2950	0
295	20230705	151500	157256965	2950	2950	2950	2950	0
296	20230705	151400	157256965	2950	2950	2950	2950	0
297	20230705	151300	157256965	2950	2935	2950	2935	13
298	20230705	151200	157218635	2935	2935	2935	2935	54
299	20230705	151100	157060145	2935	2935	2935	2935	44
300	20230705	151000	156931005	2940	2940	2940	2940	10
301	20230705	150900	156901605	2940	2940	2940	2940	10
302	20230705	150800	156872205	2945	2945	2945	2945	0
303	20230705	150700	156872205	2945	2945	2945	2945	2
304	20230705	150600	156866315	2940	2940	2940	2940	3
305	20230705	150500	156857495	2940	2940	2940	2940	1
306	20230705	150400	156854555	2940	2940	2940	2940	0
307	20230705	150300	156854555	2940	2940	2940	2940	0
308	20230705	150200	156854555	2940	2940	2940	2940	53
309	20230705	150100	156698735	2940	2940	2940	2940	0
310	20230705	150000	156698735	2940	2940	2940	2940	0
311	20230705	145900	156698735	2940	2945	2945	2940	1003
312	20230705	145800	153749865	2945	2940	2945	2940	118
313	20230705	145700	153402360	2945	2945	2945	2945	20
314	20230705	145600	153343460	2945	2945	2945	2945	0
315	20230705	145500	153343460	2945	2945	2945	2945	100
316	20230705	145400	153048960	2940	2940	2940	2940	0
317	20230705	145300	153048960	2940	2940	2940	2940	2
318	20230705	145200	153043080	2940	2940	2940	2940	2
319	20230705	145100	153037200	2940	2940	2945	2940	56
320	20230705	145000	152872305	2940	2940	2940	2940	3
321	20230705	144900	152863485	2940	2940	2940	2940	103
322	20230705	144800	152560665	2945	2945	2945	2945	0
323	20230705	144700	152560665	2945	2945	2945	2945	0
324	20230705	144600	152560665	2945	2945	2945	2945	0
325	20230705	144500	152560665	2945	2945	2945	2945	0
326	20230705	144400	152560665	2945	2945	2945	2945	0
327	20230705	144300	152560665	2945	2945	2945	2945	0
328	20230705	144200	152560665	2945	2945	2945	2945	1000
329	20230705	144100	149615665	2945	2945	2945	2945	0
330	20230705	144000	149615665	2945	2945	2945	2945	0
331	20230705	143900	149615665	2945	2945	2945	2945	0
332	20230705	143800	149615665	2945	2945	2945	2945	0
333	20230705	143700	149615665	2945	2945	2945	2945	0
334	20230705	143600	149615665	2945	2945	2945	2945	0
335	20230705	143500	149615665	2945	2945	2945	2945	2
336	20230705	143400	149609775	2945	2940	2945	2940	20
337	20230705	143300	149550880	2935	2935	2935	2935	214
338	20230705	143200	148922790	2935	2935	2935	2935	0
339	20230705	143100	148922790	2935	2935	2935	2935	0
340	20230705	143000	148922790	2935	2935	2935	2935	38
341	20230705	142900	148811260	2935	2935	2935	2935	1036
342	20230705	142800	145770600	2940	2940	2940	2940	0
343	20230705	142700	145770600	2940	2940	2940	2940	0
344	20230705	142600	145770600	2940	2940	2940	2940	0
345	20230705	142500	145770600	2940	2940	2940	2940	0
346	20230705	142400	145770600	2940	2940	2940	2940	0
347	20230705	142300	145770600	2940	2940	2940	2940	0
348	20230705	142200	145770600	2940	2940	2940	2940	0
349	20230705	142100	145770600	2940	2940	2940	2940	5
350	20230705	142000	145755900	2940	2940	2940	2940	0
351	20230705	141900	145755900	2940	2935	2940	2935	33
352	20230705	141800	145659040	2930	2930	2930	2930	0
353	20230705	141700	145659040	2930	2930	2930	2930	523
354	20230705	141600	144126650	2930	2930	2930	2930	1876
355	20230705	141500	138629970	2930	2930	2930	2930	0
356	20230705	141400	138629970	2930	2930	2930	2930	0
357	20230705	141300	138629970	2930	2930	2930	2930	0
358	20230705	141200	138629970	2930	2930	2930	2930	0
359	20230705	141100	138629970	2930	2930	2930	2930	0
360	20230705	141000	138629970	2930	2930	2930	2930	0
361	20230705	140900	138629970	2930	2930	2930	2930	0
362	20230705	140800	138629970	2930	2930	2930	2930	0
363	20230705	140700	138629970	2930	2930	2930	2930	0
364	20230705	140600	138629970	2930	2940	2940	2930	555
365	20230705	140500	137001505	2940	2940	2940	2940	3
366	20230705	140400	136992685	2940	2940	2940	2940	0
367	20230705	140300	136992685	2940	2940	2940	2940	0
368	20230705	140200	136992685	2940	2940	2940	2940	0
369	20230705	140100	136992685	2940	2940	2940	2940	10
370	20230705	140000	136963285	2950	2950	2950	2950	0
371	20230705	135900	136963285	2950	2950	2950	2950	0
372	20230705	135800	136963285	2950	2950	2950	2950	0
373	20230705	135700	136963285	2950	2950	2950	2950	0
374	20230705	135600	136963285	2950	2950	2950	2950	0
375	20230705	135500	136963285	2950	2950	2950	2950	0
376	20230705	135400	136963285	2950	2950	2950	2950	58
377	20230705	135300	136792185	2950	2930	2950	2930	1999
378	20230705	135200	130895670	2930	2930	2930	2930	0
379	20230705	135100	130895670	2930	2930	2930	2930	29
380	20230705	135000	130810700	2930	2930	2930	2930	0
381	20230705	134900	130810700	2930	2930	2930	2930	0
382	20230705	134800	130810700	2930	2930	2930	2930	0
383	20230705	134700	130810700	2930	2930	2930	2930	0
384	20230705	134600	130810700	2930	2930	2930	2930	0
385	20230705	134500	130810700	2930	2930	2930	2930	0
386	20230705	134400	130810700	2930	2930	2930	2930	0
387	20230705	134300	130810700	2930	2930	2930	2930	0
388	20230705	134200	130810700	2930	2930	2930	2930	0
389	20230705	134100	130810700	2930	2930	2930	2930	0
390	20230705	134000	130810700	2930	2930	2930	2930	0
391	20230705	133900	130810700	2930	2930	2930	2930	0
392	20230705	133800	130810700	2930	2930	2930	2930	0
393	20230705	133700	130810700	2930	2930	2930	2930	0
394	20230705	133600	130810700	2930	2930	2930	2930	0
395	20230705	133500	130810700	2930	2930	2930	2930	0
396	20230705	133400	130810700	2930	2930	2930	2930	0
397	20230705	133300	130810700	2930	2930	2930	2930	0
398	20230705	133200	130810700	2930	2930	2930	2930	52
399	20230705	133100	130658340	2930	2930	2930	2930	0
400	20230705	133000	130658340	2930	2930	2930	2930	0
401	20230705	132900	130658340	2930	2930	2930	2930	0
402	20230705	132800	130658340	2930	2930	2930	2930	421
403	20230705	132700	129424810	2930	2930	2930	2930	160
404	20230705	132600	128956010	2930	2930	2930	2930	30
405	20230705	132500	128868110	2940	2940	2940	2940	2
406	20230705	132400	128862230	2925	2925	2925	2925	0
407	20230705	132300	128862230	2925	2925	2925	2925	0
408	20230705	132200	128862230	2925	2925	2925	2925	0
409	20230705	132100	128862230	2925	2925	2925	2925	0
410	20230705	132000	128862230	2925	2925	2925	2925	0
411	20230705	131900	128862230	2925	2925	2925	2925	0
412	20230705	131800	128862230	2925	2925	2925	2925	0
413	20230705	131700	128862230	2925	2940	2940	2925	5009
414	20230705	131600	114184955	2945	2945	2945	2945	0
415	20230705	131500	114184955	2945	2945	2945	2945	0
416	20230705	131400	114184955	2945	2945	2945	2945	0
417	20230705	131300	114184955	2945	2945	2945	2945	17
418	20230705	131200	114134890	2945	2945	2945	2945	0
419	20230705	131100	114134890	2945	2945	2945	2945	0
420	20230705	131000	114134890	2945	2945	2945	2945	3
421	20230705	130900	114126055	2945	2945	2945	2945	3
422	20230705	130800	114117220	2945	2945	2945	2945	92
423	20230705	130700	113846280	2950	2950	2950	2950	0
424	20230705	130600	113846280	2950	2950	2950	2950	0
425	20230705	130500	113846280	2950	2950	2950	2950	2
426	20230705	130400	113840380	2950	2950	2950	2950	0
427	20230705	130300	113840380	2950	2950	2950	2950	0
428	20230705	130200	113840380	2950	2950	2950	2950	18
429	20230705	130100	113787280	2950	2950	2950	2950	6
430	20230705	130000	113769580	2950	2950	2950	2950	5
431	20230705	125900	113754830	2950	2950	2950	2950	0
432	20230705	125800	113754830	2950	2950	2950	2950	1
433	20230705	125700	113751880	2950	2950	2950	2950	0
434	20230705	125600	113751880	2950	2950	2950	2950	0
435	20230705	125500	113751880	2950	2950	2950	2950	0
436	20230705	125400	113751880	2950	2950	2950	2950	0
437	20230705	125300	113751880	2950	2950	2950	2950	0
438	20230705	125200	113751880	2950	2950	2950	2950	0
439	20230705	125100	113751880	2950	2950	2950	2950	0
440	20230705	125000	113751880	2950	2950	2950	2950	0
441	20230705	124900	113751880	2950	2950	2950	2950	0
442	20230705	124800	113751880	2950	2950	2950	2950	0
443	20230705	124700	113751880	2950	2950	2950	2950	10
444	20230705	124600	113722380	2950	2950	2950	2950	0
445	20230705	124500	113722380	2950	2950	2950	2950	0
446	20230705	124400	113722380	2950	2950	2950	2950	0
447	20230705	124300	113722380	2950	2950	2950	2950	0
448	20230705	124200	113722380	2950	2950	2950	2950	0
449	20230705	124100	113722380	2950	2950	2950	2950	0
450	20230705	124000	113722380	2950	2950	2950	2950	0
451	20230705	123900	113722380	2950	2950	2950	2950	1
452	20230705	123800	113719430	2940	2940	2940	2940	0
453	20230705	123700	113719430	2940	2940	2940	2940	0
454	20230705	123600	113719430	2940	2940	2940	2940	0
455	20230705	123500	113719430	2940	2940	2940	2940	0
456	20230705	123400	113719430	2940	2940	2940	2940	0
457	20230705	123300	113719430	2940	2940	2940	2940	162
458	20230705	123200	113243150	2940	2940	2940	2940	0
459	20230705	123100	113243150	2940	2940	2940	2940	0
460	20230705	123000	113243150	2940	2940	2940	2940	0
461	20230705	122900	113243150	2940	2940	2940	2940	0
462	20230705	122800	113243150	2940	2940	2940	2940	0
463	20230705	122700	113243150	2940	2940	2940	2940	0
464	20230705	122600	113243150	2940	2940	2940	2940	0
465	20230705	122500	113243150	2940	2940	2940	2940	0
466	20230705	122400	113243150	2940	2935	2940	2930	2004
467	20230705	122300	107368960	2935	2935	2935	2935	32
468	20230705	122200	107275040	2935	2950	2950	2935	497
469	20230705	122100	105813045	2955	2955	2955	2955	0
470	20230705	122000	105813045	2955	2955	2955	2955	0
471	20230705	121900	105813045	2955	2955	2955	2955	0
472	20230705	121800	105813045	2955	2955	2955	2955	0
473	20230705	121700	105813045	2955	2955	2955	2955	0
474	20230705	121600	105813045	2955	2955	2955	2955	0
475	20230705	121500	105813045	2955	2955	2955	2955	15
476	20230705	121400	105768720	2955	2955	2955	2955	0
477	20230705	121300	105768720	2955	2955	2955	2955	0
478	20230705	121200	105768720	2955	2955	2955	2955	0
479	20230705	121100	105768720	2955	2955	2955	2955	0
480	20230705	121000	105768720	2955	2955	2955	2955	0
481	20230705	120900	105768720	2955	2955	2955	2955	0
482	20230705	120800	105768720	2955	2955	2955	2955	0
483	20230705	120700	105768720	2955	2955	2955	2955	0
484	20230705	120600	105768720	2955	2955	2955	2955	0
485	20230705	120500	105768720	2955	2955	2955	2955	0
486	20230705	120400	105768720	2955	2955	2955	2955	0
487	20230705	120300	105768720	2955	2955	2955	2955	0
488	20230705	120200	105768720	2955	2940	2955	2940	1404
489	20230705	120100	101619930	2935	2935	2935	2935	0
490	20230705	120000	101619930	2935	2935	2940	2935	75
491	20230705	115900	101399730	2935	2935	2935	2935	400
492	20230705	115800	100225730	2935	2935	2935	2935	0
493	20230705	115700	100225730	2935	2945	2945	2935	1195
494	20230705	115600	96715180	2950	2950	2950	2950	106
495	20230705	115500	96402480	2955	2955	2955	2955	0
496	20230705	115400	96402480	2955	2955	2955	2955	5
497	20230705	115300	96387705	2950	2950	2950	2950	0
498	20230705	115200	96387705	2950	2950	2950	2950	0
499	20230705	115100	96387705	2950	2950	2950	2950	0
500	20230705	115000	96387705	2950	2950	2950	2950	0
501	20230705	114900	96387705	2950	2950	2950	2950	0
502	20230705	114800	96387705	2950	2950	2950	2950	110
503	20230705	114700	96063205	2950	2950	2950	2950	2
504	20230705	114600	96057305	2950	2950	2950	2950	0
505	20230705	114500	96057305	2950	2950	2950	2950	0
506	20230705	114400	96057305	2950	2950	2950	2950	0
507	20230705	114300	96057305	2950	2950	2950	2950	20
508	20230705	114200	95998305	2950	2950	2950	2950	0
509	20230705	114100	95998305	2950	2950	2950	2950	0
510	20230705	114000	95998305	2950	2950	2950	2950	11
511	20230705	113900	95965855	2945	2945	2950	2945	33
512	20230705	113800	95868565	2970	2955	2970	2955	148
513	20230705	113700	95429305	2955	2950	2955	2940	1011
514	20230705	113600	92456825	2950	2950	2950	2950	526
515	20230705	113500	90905125	2960	2960	2960	2960	194
516	20230705	113400	90330885	2960	2960	2960	2960	6
517	20230705	113300	90313125	2960	2955	2960	2955	30
518	20230705	113200	90224470	2960	2960	2960	2960	106
519	20230705	113100	89910710	2955	2955	2955	2955	0
520	20230705	113000	89910710	2955	2955	2955	2955	0
521	20230705	112900	89910710	2955	2955	2955	2955	3
522	20230705	112800	89901845	2955	2955	2955	2955	7
523	20230705	112700	89881160	2955	2955	2955	2955	80
524	20230705	112600	89644760	2955	2950	2955	2950	1817
525	20230705	112500	84276355	2950	2950	2950	2950	0
526	20230705	112400	84276355	2950	2950	2950	2950	31
527	20230705	112300	84184905	2950	2945	2950	2945	4
528	20230705	112200	84173110	2940	2940	2940	2940	0
529	20230705	112100	84173110	2940	2940	2940	2940	0
530	20230705	112000	84173110	2940	2940	2940	2940	2
531	20230705	111900	84167230	2940	2940	2940	2940	0
532	20230705	111800	84167230	2940	2940	2940	2940	59
533	20230705	111700	83993770	2940	2940	2940	2940	0
534	20230705	111600	83993770	2940	2940	2940	2940	4
535	20230705	111500	83982010	2940	2940	2940	2940	0
536	20230705	111400	83982010	2940	2940	2940	2940	0
537	20230705	111300	83982010	2940	2940	2940	2940	0
538	20230705	111200	83982010	2940	2940	2940	2940	0
539	20230705	111100	83982010	2940	2940	2940	2940	395
540	20230705	111000	82820710	2940	2940	2940	2940	0
541	20230705	110900	82820710	2940	2940	2940	2940	465
542	20230705	110800	81453610	2940	2940	2940	2940	0
543	20230705	110700	81453610	2940	2940	2940	2940	0
544	20230705	110600	81453610	2940	2940	2940	2940	0
545	20230705	110500	81453610	2940	2945	2945	2940	20
546	20230705	110400	81394805	2955	2955	2955	2955	40
547	20230705	110300	81276605	2955	2955	2955	2955	152
548	20230705	110200	80827445	2955	2955	2955	2955	0
549	20230705	110100	80827445	2955	2950	2955	2950	4
550	20230705	110000	80815640	2955	2955	2955	2955	0
551	20230705	105900	80815640	2955	2955	2955	2955	0
552	20230705	105800	80815640	2955	2955	2955	2955	0
553	20230705	105700	80815640	2955	2955	2955	2955	20
554	20230705	105600	80756540	2955	2950	2955	2950	83
555	20230705	105500	80511515	2940	2940	2945	2940	824
556	20230705	105400	78088950	2940	2940	2940	2940	0
557	20230705	105300	78088950	2940	2940	2940	2940	0
558	20230705	105200	78088950	2940	2940	2940	2940	0
559	20230705	105100	78088950	2940	2940	2940	2940	0
560	20230705	105000	78088950	2940	2940	2940	2940	0
561	20230705	104900	78088950	2940	2940	2940	2940	0
562	20230705	104800	78088950	2940	2940	2940	2940	0
563	20230705	104700	78088950	2940	2940	2940	2940	0
564	20230705	104600	78088950	2940	2940	2940	2940	0
565	20230705	104500	78088950	2940	2940	2940	2940	166
566	20230705	104400	77600910	2940	2940	2940	2940	0
567	20230705	104300	77600910	2940	2945	2945	2940	102
568	20230705	104200	77300525	2950	2950	2950	2950	1046
569	20230705	104100	74214825	2940	2940	2940	2940	5
570	20230705	104000	74200125	2940	2940	2940	2940	0
571	20230705	103900	74200125	2940	2940	2940	2940	0
572	20230705	103800	74200125	2940	2940	2940	2940	0
573	20230705	103700	74200125	2940	2940	2940	2940	0
574	20230705	103600	74200125	2940	2940	2940	2940	99
575	20230705	103500	73909065	2940	2940	2940	2940	1
576	20230705	103400	73906125	2950	2950	2950	2950	0
577	20230705	103300	73906125	2950	2950	2950	2950	0
578	20230705	103200	73906125	2950	2950	2950	2950	0
579	20230705	103100	73906125	2950	2950	2950	2950	10
580	20230705	103000	73876625	2950	2950	2950	2950	0
581	20230705	102900	73876625	2950	2950	2950	2950	0
582	20230705	102800	73876625	2950	2950	2950	2950	4
583	20230705	102700	73864825	2950	2950	2950	2950	1
584	20230705	102600	73861875	2935	2940	2940	2935	71
585	20230705	102500	73653335	2930	2930	2930	2930	640
586	20230705	102400	71778135	2930	2940	2940	2930	902
587	20230705	102300	69133675	2925	2925	2925	2925	0
588	20230705	102200	69133675	2925	2925	2925	2925	0
589	20230705	102100	69133675	2925	2925	2925	2925	0
590	20230705	102000	69133675	2925	2925	2925	2925	0
591	20230705	101900	69133675	2925	2935	2935	2925	1075
592	20230705	101800	65984745	2955	2945	2955	2930	4020
593	20230705	101700	54183780	2955	2955	2955	2955	57
594	20230705	101600	54015345	2940	2955	2955	2940	6000
595	20230705	101500	36335280	2955	2960	2960	2955	2329
596	20230705	101400	29447010	2960	2960	2960	2960	13
597	20230705	101300	29408530	2960	2965	2965	2960	370
598	20230705	101200	28311545	2970	2970	2970	2970	0
599	20230705	101100	28311545	2970	2970	2970	2970	0
600	20230705	101000	28311545	2970	2970	2970	2970	1
601	20230705	100900	28308575	2965	2965	2965	2965	2
602	20230705	100800	28302645	2965	2970	2970	2965	104
603	20230705	100700	27993785	2970	2975	2975	2970	7
604	20230705	100600	27972970	2980	2980	2980	2980	0
605	20230705	100500	27972970	2980	2980	2980	2980	35
606	20230705	100400	27868670	2965	2965	2965	2965	0
607	20230705	100300	27868670	2965	2965	2965	2965	0
608	20230705	100200	27868670	2965	2965	2965	2965	0
609	20230705	100100	27868670	2965	2970	2970	2965	2666
610	20230705	100000	19958260	2970	2970	2970	2970	0
611	20230705	095900	19958260	2970	2970	2970	2970	0
612	20230705	095800	19958260	2970	2970	2970	2970	0
613	20230705	095700	19958260	2970	2970	2970	2970	0
614	20230705	095600	19958260	2970	2970	2970	2970	0
615	20230705	095500	19958260	2970	2970	2970	2970	0
616	20230705	095400	19958260	2970	2970	2970	2970	0
617	20230705	095300	19958260	2970	2975	2975	2970	661
618	20230705	095200	17994770	2990	2990	2990	2990	0
619	20230705	095100	17994770	2990	2990	2990	2990	0
620	20230705	095000	17994770	2990	2990	2990	2990	0
621	20230705	094900	17994770	2990	2990	2990	2990	0
622	20230705	094800	17994770	2990	2990	2990	2990	0
623	20230705	094700	17994770	2990	2990	2990	2990	0
624	20230705	094600	17994770	2990	2990	2990	2990	2
625	20230705	094500	17988790	2980	2985	2985	2980	333
626	20230705	094400	16996365	2980	2980	2980	2980	0
627	20230705	094300	16996365	2980	2980	2980	2980	311
628	20230705	094200	16069585	2995	2995	2995	2995	0
629	20230705	094100	16069585	2995	2995	2995	2995	0
630	20230705	094000	16069585	2995	2995	2995	2995	0
631	20230705	093900	16069585	2995	2995	2995	2995	0
632	20230705	093800	16069585	2995	2990	2995	2990	100
633	20230705	093700	15770090	2995	2995	2995	2995	38
634	20230705	093600	15656280	2995	2995	2995	2995	1
635	20230705	093500	15653285	2990	2990	2990	2990	264
636	20230705	093400	14863925	2990	2990	2990	2990	0
637	20230705	093300	14863925	2990	2990	2990	2990	45
638	20230705	093200	14729375	2990	2990	2990	2990	353
639	20230705	093100	13673905	2980	2980	2980	2980	0
640	20230705	093000	13673905	2980	2980	2980	2980	0
641	20230705	092900	13673905	2980	2980	2980	2980	0
642	20230705	092800	13673905	2980	2980	2980	2980	1
643	20230705	092700	13670925	2990	2990	2990	2990	0
644	20230705	092600	13670925	2990	2990	2990	2990	9
645	20230705	092500	13644015	2985	2985	2985	2985	10
646	20230705	092400	13614165	2980	2980	2980	2980	0
647	20230705	092300	13614165	2980	2980	2980	2980	0
648	20230705	092200	13614165	2980	2980	2980	2980	0
649	20230705	092100	13614165	2980	2980	2980	2980	0
650	20230705	092000	13614165	2980	2990	2995	2980	305
651	20230705	091900	12700885	2990	2990	2990	2990	0
652	20230705	091800	12700885	2990	2990	2990	2990	261
653	20230705	091700	11920495	2990	2985	2990	2985	386
654	20230705	091600	10766740	2990	2990	2990	2990	0
655	20230705	091500	10766740	2990	2990	2990	2990	0
656	20230705	091400	10766740	2990	2990	2990	2990	0
657	20230705	091300	10766740	2990	2990	2990	2990	1
658	20230705	091200	10763750	2990	2990	2990	2990	1
659	20230705	091100	10760760	2985	2985	2985	2985	0
660	20230705	091000	10760760	2985	2985	2985	2985	4
661	20230705	090900	10748820	2970	2970	2970	2970	0
662	20230705	090800	10748820	2970	2980	2980	2970	1516
663	20230705	090700	6238535	2980	2980	2980	2980	169
664	20230705	090600	5734915	2980	2980	2980	2980	40
665	20230705	090500	5615715	2980	2985	2985	2980	332
666	20230705	090400	4624765	2985	2990	2990	2985	174
667	20230705	090300	4104510	3000	2995	3000	2995	117
668	20230705	090200	3753915	2995	2995	2995	2995	0
669	20230705	090100	3753915	2995	2995	2995	2995	417
670	20230705	090000	2505000	3000	3000	3000	3000	835