KissMeData/169330/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	200600	143193010	3000	3000	3000	3000	399
3	20230707	200500	143193010	3000	3000	3000	3000	0
4	20230707	200400	143193010	3000	3000	3000	3000	0
5	20230707	200300	143193010	3000	3000	3000	3000	0
6	20230707	200200	143193010	3000	3000	3000	3000	0
7	20230707	200100	143193010	3000	3000	3000	3000	0
8	20230707	200000	143193010	3000	3000	3000	3000	0
9	20230707	195900	143193010	3000	3000	3000	3000	0
10	20230707	195800	143193010	3000	3000	3000	3000	0
11	20230707	195700	143193010	3000	3000	3000	3000	0
12	20230707	195600	143193010	3000	3000	3000	3000	0
13	20230707	195500	143193010	3000	3000	3000	3000	0
14	20230707	195400	143193010	3000	3000	3000	3000	0
15	20230707	195300	143193010	3000	3000	3000	3000	0
16	20230707	195200	143193010	3000	3000	3000	3000	0
17	20230707	195100	143193010	3000	3000	3000	3000	0
18	20230707	195000	143193010	3000	3000	3000	3000	0
19	20230707	194900	143193010	3000	3000	3000	3000	0
20	20230707	194800	143193010	3000	3000	3000	3000	0
21	20230707	194700	143193010	3000	3000	3000	3000	0
22	20230707	194600	143193010	3000	3000	3000	3000	0
23	20230707	194500	143193010	3000	3000	3000	3000	0
24	20230707	194400	143193010	3000	3000	3000	3000	0
25	20230707	194300	143193010	3000	3000	3000	3000	0
26	20230707	194200	143193010	3000	3000	3000	3000	0
27	20230707	194100	143193010	3000	3000	3000	3000	0
28	20230707	194000	143193010	3000	3000	3000	3000	0
29	20230707	193900	143193010	3000	3000	3000	3000	0
30	20230707	193800	143193010	3000	3000	3000	3000	0
31	20230707	193700	143193010	3000	3000	3000	3000	0
32	20230707	193600	143193010	3000	3000	3000	3000	399
33	20230707	193500	143193010	3000	3000	3000	3000	0
34	20230707	193400	143193010	3000	3000	3000	3000	0
35	20230707	193300	143193010	3000	3000	3000	3000	0
36	20230707	193200	143193010	3000	3000	3000	3000	0
37	20230707	193100	143193010	3000	3000	3000	3000	0
38	20230707	193000	143193010	3000	3000	3000	3000	0
39	20230707	192900	143193010	3000	3000	3000	3000	0
40	20230707	192800	143193010	3000	3000	3000	3000	0
41	20230707	192700	143193010	3000	3000	3000	3000	0
42	20230707	192600	143193010	3000	3000	3000	3000	0
43	20230707	192500	143193010	3000	3000	3000	3000	0
44	20230707	192400	143193010	3000	3000	3000	3000	0
45	20230707	192300	143193010	3000	3000	3000	3000	0
46	20230707	192200	143193010	3000	3000	3000	3000	0
47	20230707	192100	143193010	3000	3000	3000	3000	0
48	20230707	192000	143193010	3000	3000	3000	3000	0
49	20230707	191900	143193010	3000	3000	3000	3000	0
50	20230707	191800	143193010	3000	3000	3000	3000	0
51	20230707	191700	143193010	3000	3000	3000	3000	0
52	20230707	191600	143193010	3000	3000	3000	3000	0
53	20230707	191500	143193010	3000	3000	3000	3000	0
54	20230707	191400	143193010	3000	3000	3000	3000	0
55	20230707	191300	143193010	3000	3000	3000	3000	0
56	20230707	191200	143193010	3000	3000	3000	3000	0
57	20230707	191100	143193010	3000	3000	3000	3000	0
58	20230707	191000	143193010	3000	3000	3000	3000	0
59	20230707	190900	143193010	3000	3000	3000	3000	0
60	20230707	190800	143193010	3000	3000	3000	3000	0
61	20230707	190700	143193010	3000	3000	3000	3000	0
62	20230707	190600	143193010	3000	3000	3000	3000	399
63	20230707	190500	143193010	3000	3000	3000	3000	0
64	20230707	190400	143193010	3000	3000	3000	3000	0
65	20230707	190300	143193010	3000	3000	3000	3000	0
66	20230707	190200	143193010	3000	3000	3000	3000	0
67	20230707	190100	143193010	3000	3000	3000	3000	0
68	20230707	190000	143193010	3000	3000	3000	3000	0
69	20230707	185900	143193010	3000	3000	3000	3000	0
70	20230707	185800	143193010	3000	3000	3000	3000	0
71	20230707	185700	143193010	3000	3000	3000	3000	0
72	20230707	185600	143193010	3000	3000	3000	3000	0
73	20230707	185500	143193010	3000	3000	3000	3000	0
74	20230707	185400	143193010	3000	3000	3000	3000	0
75	20230707	185300	143193010	3000	3000	3000	3000	0
76	20230707	185200	143193010	3000	3000	3000	3000	0
77	20230707	185100	143193010	3000	3000	3000	3000	0
78	20230707	185000	143193010	3000	3000	3000	3000	0
79	20230707	184900	143193010	3000	3000	3000	3000	0
80	20230707	184800	143193010	3000	3000	3000	3000	0
81	20230707	184700	143193010	3000	3000	3000	3000	0
82	20230707	184600	143193010	3000	3000	3000	3000	0
83	20230707	184500	143193010	3000	3000	3000	3000	0
84	20230707	184400	143193010	3000	3000	3000	3000	0
85	20230707	184300	143193010	3000	3000	3000	3000	0
86	20230707	184200	143193010	3000	3000	3000	3000	0
87	20230707	184100	143193010	3000	3000	3000	3000	0
88	20230707	184000	143193010	3000	3000	3000	3000	0
89	20230707	183900	143193010	3000	3000	3000	3000	0
90	20230707	183800	143193010	3000	3000	3000	3000	0
91	20230707	183700	143193010	3000	3000	3000	3000	0
92	20230707	183600	143193010	3000	3000	3000	3000	399
93	20230707	183500	143193010	3000	3000	3000	3000	0
94	20230707	183400	143193010	3000	3000	3000	3000	0
95	20230707	183300	143193010	3000	3000	3000	3000	0
96	20230707	183200	143193010	3000	3000	3000	3000	0
97	20230707	183100	143193010	3000	3000	3000	3000	0
98	20230707	183000	143193010	3000	3000	3000	3000	0
99	20230707	182900	143193010	3000	3000	3000	3000	0
100	20230707	182800	143193010	3000	3000	3000	3000	0
101	20230707	182700	143193010	3000	3000	3000	3000	0
102	20230707	182600	143193010	3000	3000	3000	3000	0
103	20230707	182500	143193010	3000	3000	3000	3000	0
104	20230707	182400	143193010	3000	3000	3000	3000	0
105	20230707	182300	143193010	3000	3000	3000	3000	0
106	20230707	182200	143193010	3000	3000	3000	3000	0
107	20230707	182100	143193010	3000	3000	3000	3000	0
108	20230707	182000	143193010	3000	3000	3000	3000	0
109	20230707	181900	143193010	3000	3000	3000	3000	0
110	20230707	181800	143193010	3000	3000	3000	3000	0
111	20230707	181700	143193010	3000	3000	3000	3000	0
112	20230707	181600	143193010	3000	3000	3000	3000	0
113	20230707	181500	143193010	3000	3000	3000	3000	0
114	20230707	181400	143193010	3000	3000	3000	3000	0
115	20230707	181300	143193010	3000	3000	3000	3000	0
116	20230707	181200	143193010	3000	3000	3000	3000	0
117	20230707	181100	143193010	3000	3000	3000	3000	0
118	20230707	181000	143193010	3000	3000	3000	3000	0
119	20230707	180900	143193010	3000	3000	3000	3000	0
120	20230707	180800	143193010	3000	3000	3000	3000	0
121	20230707	180700	143193010	3000	3000	3000	3000	0
122	20230707	180600	143193010	3000	3000	3000	3000	399
123	20230707	180500	143193010	3000	3000	3000	3000	0
124	20230707	180400	143193010	3000	3000	3000	3000	0
125	20230707	180300	143193010	3000	3000	3000	3000	0
126	20230707	180200	143193010	3000	3000	3000	3000	0
127	20230707	180100	143193010	3000	3000	3000	3000	0
128	20230707	180000	143193010	3000	3000	3000	3000	0
129	20230707	175900	143193010	3000	3000	3000	3000	0
130	20230707	175800	143193010	3000	3000	3000	3000	0
131	20230707	175700	143193010	3000	3000	3000	3000	0
132	20230707	175600	143193010	3000	3000	3000	3000	0
133	20230707	175500	143193010	3000	3000	3000	3000	0
134	20230707	175400	143193010	3000	3000	3000	3000	0
135	20230707	175300	143193010	3000	3000	3000	3000	0
136	20230707	175200	143193010	3000	3000	3000	3000	0
137	20230707	175100	143193010	3000	3000	3000	3000	0
138	20230707	175000	143193010	3000	3000	3000	3000	0
139	20230707	174900	143193010	3000	3000	3000	3000	0
140	20230707	174800	143193010	3000	3000	3000	3000	0
141	20230707	174700	143193010	3000	3000	3000	3000	0
142	20230707	174600	143193010	3000	3000	3000	3000	0
143	20230707	174500	143193010	3000	3000	3000	3000	0
144	20230707	174400	143193010	3000	3000	3000	3000	0
145	20230707	174300	143193010	3000	3000	3000	3000	0
146	20230707	174200	143193010	3000	3000	3000	3000	0
147	20230707	174100	143193010	3000	3000	3000	3000	0
148	20230707	174000	143193010	3000	3000	3000	3000	0
149	20230707	173900	143193010	3000	3000	3000	3000	0
150	20230707	173800	143193010	3000	3000	3000	3000	0
151	20230707	173700	143193010	3000	3000	3000	3000	0
152	20230707	173600	143193010	3000	3000	3000	3000	399
153	20230707	173500	143193010	3000	3000	3000	3000	0
154	20230707	173400	143193010	3000	3000	3000	3000	0
155	20230707	173300	143193010	3000	3000	3000	3000	0
156	20230707	173200	143193010	3000	3000	3000	3000	0
157	20230707	173100	143193010	3000	3000	3000	3000	0
158	20230707	173000	143193010	3000	3000	3000	3000	0
159	20230707	172900	143193010	3000	3000	3000	3000	0
160	20230707	172800	143193010	3000	3000	3000	3000	0
161	20230707	172700	143193010	3000	3000	3000	3000	0
162	20230707	172600	143193010	3000	3000	3000	3000	0
163	20230707	172500	143193010	3000	3000	3000	3000	0
164	20230707	172400	143193010	3000	3000	3000	3000	0
165	20230707	172300	143193010	3000	3000	3000	3000	0
166	20230707	172200	143193010	3000	3000	3000	3000	0
167	20230707	172100	143193010	3000	3000	3000	3000	0
168	20230707	172000	143193010	3000	3000	3000	3000	0
169	20230707	171900	143193010	3000	3000	3000	3000	0
170	20230707	171800	143193010	3000	3000	3000	3000	0
171	20230707	171700	143193010	3000	3000	3000	3000	0
172	20230707	171600	143193010	3000	3000	3000	3000	0
173	20230707	171500	143193010	3000	3000	3000	3000	0
174	20230707	171400	143193010	3000	3000	3000	3000	0
175	20230707	171300	143193010	3000	3000	3000	3000	0
176	20230707	171200	143193010	3000	3000	3000	3000	0
177	20230707	171100	143193010	3000	3000	3000	3000	0
178	20230707	171000	143193010	3000	3000	3000	3000	0
179	20230707	170900	143193010	3000	3000	3000	3000	0
180	20230707	170800	143193010	3000	3000	3000	3000	0
181	20230707	170700	143193010	3000	3000	3000	3000	0
182	20230707	170600	143193010	3000	3000	3000	3000	399
183	20230707	170500	143193010	3000	3000	3000	3000	0
184	20230707	170400	143193010	3000	3000	3000	3000	0
185	20230707	170300	143193010	3000	3000	3000	3000	0
186	20230707	170200	143193010	3000	3000	3000	3000	0
187	20230707	170100	143193010	3000	3000	3000	3000	0
188	20230707	170000	143193010	3000	3000	3000	3000	0
189	20230707	165900	143193010	3000	3000	3000	3000	0
190	20230707	165800	143193010	3000	3000	3000	3000	0
191	20230707	165700	143193010	3000	3000	3000	3000	0
192	20230707	165600	143193010	3000	3000	3000	3000	0
193	20230707	165500	143193010	3000	3000	3000	3000	0
194	20230707	165400	143193010	3000	3000	3000	3000	0
195	20230707	165300	143193010	3000	3000	3000	3000	0
196	20230707	165200	143193010	3000	3000	3000	3000	0
197	20230707	165100	143193010	3000	3000	3000	3000	0
198	20230707	165000	143193010	3000	3000	3000	3000	0
199	20230707	164900	143193010	3000	3000	3000	3000	0
200	20230707	164800	143193010	3000	3000	3000	3000	0
201	20230707	164700	143193010	3000	3000	3000	3000	0
202	20230707	164600	143193010	3000	3000	3000	3000	0
203	20230707	164500	143193010	3000	3000	3000	3000	0
204	20230707	164400	143193010	3000	3000	3000	3000	0
205	20230707	164300	143193010	3000	3000	3000	3000	0
206	20230707	164200	143193010	3000	3000	3000	3000	0
207	20230707	164100	143193010	3000	3000	3000	3000	0
208	20230707	164000	143193010	3000	3000	3000	3000	0
209	20230707	163900	143193010	3000	3000	3000	3000	0
210	20230707	163800	143193010	3000	3000	3000	3000	0
211	20230707	163700	143193010	3000	3000	3000	3000	0
212	20230707	163600	143193010	3000	3000	3000	3000	399
213	20230707	163500	143193010	3000	3000	3000	3000	0
214	20230707	163400	143193010	3000	3000	3000	3000	0
215	20230707	163300	143193010	3000	3000	3000	3000	0
216	20230707	163200	143193010	3000	3000	3000	3000	0
217	20230707	163100	143193010	3000	3000	3000	3000	0
218	20230707	163000	143193010	3000	3000	3000	3000	0
219	20230707	162900	143193010	3000	3000	3000	3000	0
220	20230707	162800	143193010	3000	3000	3000	3000	0
221	20230707	162700	143193010	3000	3000	3000	3000	0
222	20230707	162600	143193010	3000	3000	3000	3000	0
223	20230707	162500	143193010	3000	3000	3000	3000	0
224	20230707	162400	143193010	3000	3000	3000	3000	0
225	20230707	162300	143193010	3000	3000	3000	3000	0
226	20230707	162200	143193010	3000	3000	3000	3000	0
227	20230707	162100	143193010	3000	3000	3000	3000	0
228	20230707	162000	143193010	3000	3000	3000	3000	0
229	20230707	161900	143193010	3000	3000	3000	3000	0
230	20230707	161800	143193010	3000	3000	3000	3000	0
231	20230707	161700	143193010	3000	3000	3000	3000	0
232	20230707	161600	143193010	3000	3000	3000	3000	0
233	20230707	161500	143193010	3000	3000	3000	3000	0
234	20230707	161400	143193010	3000	3000	3000	3000	0
235	20230707	161300	143193010	3000	3000	3000	3000	0
236	20230707	161200	143193010	3000	3000	3000	3000	0
237	20230707	161100	143193010	3000	3000	3000	3000	0
238	20230707	161000	143193010	3000	3000	3000	3000	0
239	20230707	160900	143193010	3000	3000	3000	3000	0
240	20230707	160800	143193010	3000	3000	3000	3000	0
241	20230707	160700	143193010	3000	3000	3000	3000	0
242	20230707	160600	143193010	3000	3000	3000	3000	399
243	20230707	160500	143193010	3000	3000	3000	3000	0
244	20230707	160400	143193010	3000	3000	3000	3000	0
245	20230707	160300	143193010	3000	3000	3000	3000	0
246	20230707	160200	143193010	3000	3000	3000	3000	0
247	20230707	160100	143193010	3000	3000	3000	3000	0
248	20230707	160000	143193010	3000	3000	3000	3000	0
249	20230707	155900	143193010	3000	3000	3000	3000	0
250	20230707	155800	143193010	3000	3000	3000	3000	0
251	20230707	155700	143193010	3000	3000	3000	3000	0
252	20230707	155600	143193010	3000	3000	3000	3000	0
253	20230707	155500	143193010	3000	3000	3000	3000	0
254	20230707	155400	143193010	3000	3000	3000	3000	0
255	20230707	155300	143193010	3000	3000	3000	3000	0
256	20230707	155200	143193010	3000	3000	3000	3000	0
257	20230707	155100	143193010	3000	3000	3000	3000	0
258	20230707	155000	143193010	3000	3000	3000	3000	0
259	20230707	154900	143193010	3000	3000	3000	3000	0
260	20230707	154800	143193010	3000	3000	3000	3000	0
261	20230707	154700	143193010	3000	3000	3000	3000	0
262	20230707	154600	143193010	3000	3000	3000	3000	0
263	20230707	154500	143193010	3000	3000	3000	3000	0
264	20230707	154400	143193010	3000	3000	3000	3000	0
265	20230707	154300	143193010	3000	3000	3000	3000	0
266	20230707	154200	143193010	3000	3000	3000	3000	0
267	20230707	154100	143193010	3000	3000	3000	3000	0
268	20230707	154000	143193010	3000	3000	3000	3000	0
269	20230707	153900	143193010	3000	3000	3000	3000	0
270	20230707	153800	143193010	3000	3000	3000	3000	0
271	20230707	153700	143193010	3000	3000	3000	3000	0
272	20230707	153600	143193010	3000	3000	3000	3000	399
273	20230707	153500	143193010	3000	3000	3000	3000	0
274	20230707	153400	143193010	3000	3000	3000	3000	0
275	20230707	153300	143193010	3000	3000	3000	3000	0
276	20230707	153200	143193010	3000	3000	3000	3000	0
277	20230707	153100	143193010	3000	3000	3000	3000	0
278	20230707	153000	143193010	3000	3000	3000	3000	399
279	20230707	152900	141996010	3000	3000	3000	3000	0
280	20230707	152800	141996010	3000	3000	3000	3000	0
281	20230707	152700	141996010	3000	3000	3000	3000	0
282	20230707	152600	141996010	3000	3000	3000	3000	0
283	20230707	152500	141996010	3000	3000	3000	3000	0
284	20230707	152400	141996010	3000	3000	3000	3000	0
285	20230707	152300	141996010	3000	3000	3000	3000	0
286	20230707	152200	141996010	3000	3000	3000	3000	0
287	20230707	152100	141996010	3000	3000	3000	3000	0
288	20230707	152000	141996010	3000	3000	3000	3000	0
289	20230707	151900	141996010	3000	3000	3000	3000	62
290	20230707	151800	141810010	3005	3005	3005	3005	70
291	20230707	151700	141599660	3005	3005	3005	3005	0
292	20230707	151600	141599660	3005	3005	3005	3005	1114
293	20230707	151500	138252090	3015	3015	3015	3015	0
294	20230707	151400	138252090	3015	3015	3015	3015	0
295	20230707	151300	138252090	3015	3015	3015	3015	0
296	20230707	151200	138252090	3015	3015	3015	3015	0
297	20230707	151100	138252090	3015	3015	3015	3015	0
298	20230707	151000	138252090	3015	3015	3015	3015	120
299	20230707	150900	137890290	3020	3020	3020	3020	0
300	20230707	150800	137890290	3020	3020	3020	3020	5
301	20230707	150700	137875190	3020	3015	3020	3015	16
302	20230707	150600	137826900	3015	3015	3015	3015	6
303	20230707	150500	137808810	3015	3025	3025	3015	175
304	20230707	150400	137280185	3025	3025	3025	3025	0
305	20230707	150300	137280185	3025	3025	3025	3025	0
306	20230707	150200	137280185	3025	3025	3025	3025	0
307	20230707	150100	137280185	3025	3025	3025	3025	0
308	20230707	150000	137280185	3025	3025	3025	3025	0
309	20230707	145900	137280185	3025	3025	3025	3025	0
310	20230707	145800	137280185	3025	3025	3025	3025	4
311	20230707	145700	137268085	3040	3040	3040	3040	1
312	20230707	145600	137265045	3045	3045	3045	3045	0
313	20230707	145500	137265045	3045	3045	3045	3045	0
314	20230707	145400	137265045	3045	3045	3045	3045	0
315	20230707	145300	137265045	3045	3045	3045	3045	0
316	20230707	145200	137265045	3045	3045	3045	3045	0
317	20230707	145100	137265045	3045	3045	3045	3045	47
318	20230707	145000	137121930	3045	3050	3055	3030	290
319	20230707	144900	136238750	3045	3030	3045	3030	527
320	20230707	144800	134637880	3030	3010	3030	3010	350
321	20230707	144700	133581380	3005	2995	3005	2995	347
322	20230707	144600	132540865	2990	2985	2990	2985	632
323	20230707	144500	130651345	2990	2990	2990	2990	0
324	20230707	144400	130651345	2990	2990	2990	2990	50
325	20230707	144300	130501845	2980	2985	2985	2980	350
326	20230707	144200	129458595	2980	2980	2980	2980	450
327	20230707	144100	128117595	2975	2975	2975	2975	0
328	20230707	144000	128117595	2975	2975	2975	2975	0
329	20230707	143900	128117595	2975	2975	2975	2975	0
330	20230707	143800	128117595	2975	2975	2975	2975	0
331	20230707	143700	128117595	2975	2970	2975	2970	115
332	20230707	143600	127775545	2970	2970	2970	2970	35
333	20230707	143500	127671595	2975	2975	2975	2975	0
334	20230707	143400	127671595	2975	2975	2975	2975	340
335	20230707	143300	126660095	2975	2975	2975	2975	0
336	20230707	143200	126660095	2975	2975	2975	2975	0
337	20230707	143100	126660095	2975	2975	2975	2975	325
338	20230707	143000	125693220	2975	2975	2975	2975	8
339	20230707	142900	125669420	2980	2980	2980	2980	281
340	20230707	142800	124832040	2975	2970	2975	2970	236
341	20230707	142700	124130995	2955	2955	2955	2955	0
342	20230707	142600	124130995	2955	2970	2970	2955	650
343	20230707	142500	122207995	2970	2970	2970	2970	0
344	20230707	142400	122207995	2970	2970	2970	2970	0
345	20230707	142300	122207995	2970	2970	2970	2970	34
346	20230707	142200	122107015	2970	2970	2970	2970	0
347	20230707	142100	122107015	2970	2970	2970	2970	0
348	20230707	142000	122107015	2970	2970	2970	2970	0
349	20230707	141900	122107015	2970	2970	2970	2970	0
350	20230707	141800	122107015	2970	2970	2970	2970	23
351	20230707	141700	122038705	2970	2970	2970	2970	226
352	20230707	141600	121367485	2950	2950	2950	2950	0
353	20230707	141500	121367485	2950	2950	2950	2950	0
354	20230707	141400	121367485	2950	2950	2950	2950	0
355	20230707	141300	121367485	2950	2950	2950	2950	0
356	20230707	141200	121367485	2950	2950	2950	2950	0
357	20230707	141100	121367485	2950	2950	2950	2950	0
358	20230707	141000	121367485	2950	2950	2950	2950	0
359	20230707	140900	121367485	2950	2950	2950	2950	0
360	20230707	140800	121367485	2950	2950	2950	2950	0
361	20230707	140700	121367485	2950	2950	2950	2950	0
362	20230707	140600	121367485	2950	2950	2950	2950	0
363	20230707	140500	121367485	2950	2955	2955	2950	2000
364	20230707	140400	115467325	2955	2955	2955	2955	28
365	20230707	140300	115384585	2955	2955	2955	2950	16
366	20230707	140200	115337315	2955	2955	2955	2955	1497
367	20230707	140100	110913680	2955	2960	2960	2955	1461
368	20230707	140000	106594855	2955	2955	2955	2955	0
369	20230707	135900	106594855	2955	2955	2955	2955	0
370	20230707	135800	106594855	2955	2955	2955	2955	0
371	20230707	135700	106594855	2955	2955	2955	2955	0
372	20230707	135600	106594855	2955	2955	2955	2955	0
373	20230707	135500	106594855	2955	2955	2955	2955	0
374	20230707	135400	106594855	2955	2970	2970	2955	1400
375	20230707	135300	102450790	2980	2970	2980	2970	4
376	20230707	135200	102438890	2965	2965	2965	2965	0
377	20230707	135100	102438890	2965	2965	2965	2965	600
378	20230707	135000	100659890	2965	2965	2965	2965	0
379	20230707	134900	100659890	2965	2970	2970	2965	70
380	20230707	134800	100452260	2970	2975	2975	2970	930
381	20230707	134700	97689510	2975	2975	2975	2975	0
382	20230707	134600	97689510	2975	2975	2975	2975	139
383	20230707	134500	97275985	2975	2975	2975	2975	0
384	20230707	134400	97275985	2975	2975	2975	2975	0
385	20230707	134300	97275985	2975	2975	2975	2975	0
386	20230707	134200	97275985	2975	2980	2980	2975	556
387	20230707	134100	95621300	2995	2995	2995	2995	0
388	20230707	134000	95621300	2995	2995	2995	2995	0
389	20230707	133900	95621300	2995	2980	2995	2980	2
390	20230707	133800	95615325	2980	2980	2980	2980	0
391	20230707	133700	95615325	2980	2980	2980	2980	0
392	20230707	133600	95615325	2980	2980	2980	2980	0
393	20230707	133500	95615325	2980	2980	2980	2980	0
394	20230707	133400	95615325	2980	2980	2980	2980	0
395	20230707	133300	95615325	2980	2980	2980	2980	0
396	20230707	133200	95615325	2980	2980	2980	2980	0
397	20230707	133100	95615325	2980	2980	2980	2980	0
398	20230707	133000	95615325	2980	2980	2980	2980	0
399	20230707	132900	95615325	2980	2980	2980	2980	21
400	20230707	132800	95552745	2985	2985	2985	2985	91
401	20230707	132700	95281110	2995	2995	2995	2995	0
402	20230707	132600	95281110	2995	2995	2995	2995	0
403	20230707	132500	95281110	2995	2995	2995	2995	0
404	20230707	132400	95281110	2995	2995	2995	2995	2
405	20230707	132300	95275120	3005	3005	3005	3005	0
406	20230707	132200	95275120	3005	3005	3005	3005	0
407	20230707	132100	95275120	3005	3005	3005	3005	0
408	20230707	132000	95275120	3005	3005	3005	3005	0
409	20230707	131900	95275120	3005	3005	3005	3005	0
410	20230707	131800	95275120	3005	3005	3005	3005	0
411	20230707	131700	95275120	3005	3005	3005	3005	0
412	20230707	131600	95275120	3005	3005	3005	3005	0
413	20230707	131500	95275120	3005	3005	3005	3005	0
414	20230707	131400	95275120	3005	3005	3005	3005	0
415	20230707	131300	95275120	3005	3005	3005	3005	0
416	20230707	131200	95275120	3005	3005	3005	3005	0
417	20230707	131100	95275120	3005	3005	3005	3005	0
418	20230707	131000	95275120	3005	3005	3005	3005	0
419	20230707	130900	95275120	3005	3005	3005	3005	0
420	20230707	130800	95275120	3005	3005	3005	3005	0
421	20230707	130700	95275120	3005	3005	3005	3005	0
422	20230707	130600	95275120	3005	3005	3005	3005	0
423	20230707	130500	95275120	3005	3005	3005	3005	0
424	20230707	130400	95275120	3005	3005	3005	3005	0
425	20230707	130300	95275120	3005	3005	3005	3005	0
426	20230707	130200	95275120	3005	3005	3005	3005	0
427	20230707	130100	95275120	3005	3005	3005	3005	0
428	20230707	130000	95275120	3005	3000	3005	3000	58
429	20230707	125900	95101080	2995	2995	2995	2995	0
430	20230707	125800	95101080	2995	2995	2995	2995	0
431	20230707	125700	95101080	2995	2995	2995	2995	0
432	20230707	125600	95101080	2995	2995	2995	2995	0
433	20230707	125500	95101080	2995	2995	2995	2995	0
434	20230707	125400	95101080	2995	2995	2995	2995	0
435	20230707	125300	95101080	2995	2995	2995	2995	0
436	20230707	125200	95101080	2995	2995	2995	2995	0
437	20230707	125100	95101080	2995	2995	2995	2995	0
438	20230707	125000	95101080	2995	2995	2995	2995	0
439	20230707	124900	95101080	2995	2995	2995	2995	0
440	20230707	124800	95101080	2995	2995	2995	2995	0
441	20230707	124700	95101080	2995	2995	2995	2995	400
442	20230707	124600	93903080	2990	2990	2990	2990	0
443	20230707	124500	93903080	2990	2990	2990	2990	0
444	20230707	124400	93903080	2990	2990	2990	2990	0
445	20230707	124300	93903080	2990	2990	2990	2990	0
446	20230707	124200	93903080	2990	2990	2990	2990	0
447	20230707	124100	93903080	2990	2990	2990	2990	72
448	20230707	124000	93687800	2995	2995	2995	2995	0
449	20230707	123900	93687800	2995	2995	2995	2995	0
450	20230707	123800	93687800	2995	2995	2995	2995	0
451	20230707	123700	93687800	2995	2995	2995	2995	0
452	20230707	123600	93687800	2995	2995	2995	2995	0
453	20230707	123500	93687800	2995	2995	2995	2995	0
454	20230707	123400	93687800	2995	2995	2995	2995	0
455	20230707	123300	93687800	2995	2995	2995	2995	1
456	20230707	123200	93684805	2995	2995	2995	2995	0
457	20230707	123100	93684805	2995	2995	2995	2995	0
458	20230707	123000	93684805	2995	2985	2995	2985	2
459	20230707	122900	93678825	2980	2980	2980	2980	0
460	20230707	122800	93678825	2980	2980	2980	2980	0
461	20230707	122700	93678825	2980	2980	2980	2980	0
462	20230707	122600	93678825	2980	2980	2980	2980	0
463	20230707	122500	93678825	2980	2980	2980	2980	0
464	20230707	122400	93678825	2980	2980	2980	2980	0
465	20230707	122300	93678825	2980	2980	2980	2980	0
466	20230707	122200	93678825	2980	2980	2980	2980	0
467	20230707	122100	93678825	2980	2980	2980	2980	0
468	20230707	122000	93678825	2980	2980	2980	2980	0
469	20230707	121900	93678825	2980	2980	2980	2980	0
470	20230707	121800	93678825	2980	2980	2980	2980	0
471	20230707	121700	93678825	2980	2980	2980	2980	0
472	20230707	121600	93678825	2980	2980	2980	2980	9
473	20230707	121500	93652005	2980	2980	2980	2980	0
474	20230707	121400	93652005	2980	2980	2980	2980	0
475	20230707	121300	93652005	2980	2980	2980	2980	0
476	20230707	121200	93652005	2980	2980	2980	2980	0
477	20230707	121100	93652005	2980	2980	2980	2980	0
478	20230707	121000	93652005	2980	2980	2980	2980	0
479	20230707	120900	93652005	2980	2980	2980	2980	0
480	20230707	120800	93652005	2980	2980	2980	2980	0
481	20230707	120700	93652005	2980	2980	2980	2980	0
482	20230707	120600	93652005	2980	2980	2980	2980	0
483	20230707	120500	93652005	2980	2980	2980	2980	0
484	20230707	120400	93652005	2980	2980	2980	2980	0
485	20230707	120300	93652005	2980	2980	2980	2980	0
486	20230707	120200	93652005	2980	2980	2980	2980	0
487	20230707	120100	93652005	2980	2980	2980	2980	0
488	20230707	120000	93652005	2980	2980	2980	2980	0
489	20230707	115900	93652005	2980	2980	2980	2980	0
490	20230707	115800	93652005	2980	2980	2980	2980	0
491	20230707	115700	93652005	2980	2980	2980	2980	0
492	20230707	115600	93652005	2980	2980	2980	2980	0
493	20230707	115500	93652005	2980	2980	2980	2980	0
494	20230707	115400	93652005	2980	2980	2980	2980	0
495	20230707	115300	93652005	2980	2980	2980	2980	0
496	20230707	115200	93652005	2980	2980	2980	2980	0
497	20230707	115100	93652005	2980	2980	2980	2980	0
498	20230707	115000	93652005	2980	2980	2980	2980	0
499	20230707	114900	93652005	2980	2980	2980	2980	0
500	20230707	114800	93652005	2980	2980	2980	2980	0
501	20230707	114700	93652005	2980	2980	2980	2980	0
502	20230707	114600	93652005	2980	2980	2980	2980	0
503	20230707	114500	93652005	2980	2980	2980	2980	0
504	20230707	114400	93652005	2980	2980	2980	2980	0
505	20230707	114300	93652005	2980	2980	2980	2980	0
506	20230707	114200	93652005	2980	2980	2980	2980	0
507	20230707	114100	93652005	2980	2980	2980	2980	0
508	20230707	114000	93652005	2980	2980	2980	2980	0
509	20230707	113900	93652005	2980	2980	2980	2980	0
510	20230707	113800	93652005	2980	2980	2980	2980	0
511	20230707	113700	93652005	2980	2980	2980	2980	0
512	20230707	113600	93652005	2980	2980	2980	2980	0
513	20230707	113500	93652005	2980	2980	2980	2980	0
514	20230707	113400	93652005	2980	2980	2980	2980	0
515	20230707	113300	93652005	2980	2980	2980	2980	0
516	20230707	113200	93652005	2980	2980	2980	2980	1
517	20230707	113100	93649025	2980	2980	2980	2980	0
518	20230707	113000	93649025	2980	2980	2980	2980	0
519	20230707	112900	93649025	2980	2980	2980	2980	0
520	20230707	112800	93649025	2980	2980	2980	2980	0
521	20230707	112700	93649025	2980	2980	2980	2980	0
522	20230707	112600	93649025	2980	2980	2980	2980	400
523	20230707	112500	92457025	2970	2970	2970	2970	0
524	20230707	112400	92457025	2970	2970	2970	2970	0
525	20230707	112300	92457025	2970	2970	2970	2970	0
526	20230707	112200	92457025	2970	2970	2970	2970	0
527	20230707	112100	92457025	2970	2970	2970	2970	0
528	20230707	112000	92457025	2970	2970	2970	2970	0
529	20230707	111900	92457025	2970	2970	2970	2970	0
530	20230707	111800	92457025	2970	2970	2970	2970	0
531	20230707	111700	92457025	2970	2970	2970	2970	1
532	20230707	111600	92454055	2970	2970	2970	2970	0
533	20230707	111500	92454055	2970	2970	2970	2970	0
534	20230707	111400	92454055	2970	2970	2970	2970	22
535	20230707	111300	92388715	2970	2970	2970	2970	60
536	20230707	111200	92210515	2970	2975	2975	2970	70
537	20230707	111100	92002495	3005	3005	3005	3005	0
538	20230707	111000	92002495	3005	3005	3005	3005	150
539	20230707	110900	91551745	2970	2970	2970	2970	0
540	20230707	110800	91551745	2970	2980	2980	2970	1055
541	20230707	110700	88413380	2980	2980	2980	2980	0
542	20230707	110600	88413380	2980	2980	2980	2980	0
543	20230707	110500	88413380	2980	2980	2980	2980	0
544	20230707	110400	88413380	2980	2980	2980	2980	0
545	20230707	110300	88413380	2980	2980	2980	2980	0
546	20230707	110200	88413380	2980	2980	2980	2980	0
547	20230707	110100	88413380	2980	2980	2980	2980	0
548	20230707	110000	88413380	2980	2980	2980	2980	0
549	20230707	105900	88413380	2980	2980	2980	2980	0
550	20230707	105800	88413380	2980	2980	2980	2980	0
551	20230707	105700	88413380	2980	2980	2980	2980	0
552	20230707	105600	88413380	2980	2980	2980	2980	0
553	20230707	105500	88413380	2980	2980	2980	2980	0
554	20230707	105400	88413380	2980	2980	2980	2980	0
555	20230707	105300	88413380	2980	2980	2980	2980	0
556	20230707	105200	88413380	2980	2980	2980	2980	0
557	20230707	105100	88413380	2980	2980	2980	2980	0
558	20230707	105000	88413380	2980	2980	2980	2980	2000
559	20230707	104900	82453380	2980	2980	2980	2980	0
560	20230707	104800	82453380	2980	2980	2980	2980	0
561	20230707	104700	82453380	2980	2980	2980	2980	0
562	20230707	104600	82453380	2980	2985	2985	2980	200
563	20230707	104500	81856535	3005	3005	3005	3005	0
564	20230707	104400	81856535	3005	3005	3005	3005	0
565	20230707	104300	81856535	3005	3005	3005	3005	0
566	20230707	104200	81856535	3005	3005	3005	3005	2
567	20230707	104100	81850525	3005	3005	3005	3005	0
568	20230707	104000	81850525	3005	3005	3005	3005	0
569	20230707	103900	81850525	3005	3005	3005	3005	0
570	20230707	103800	81850525	3005	3005	3005	3005	0
571	20230707	103700	81850525	3005	3005	3005	3005	0
572	20230707	103600	81850525	3005	3005	3005	3005	0
573	20230707	103500	81850525	3005	3005	3005	3005	0
574	20230707	103400	81850525	3005	3005	3005	3005	0
575	20230707	103300	81850525	3005	3005	3005	3005	0
576	20230707	103200	81850525	3005	3005	3005	3005	0
577	20230707	103100	81850525	3005	3005	3005	3005	0
578	20230707	103000	81850525	3005	3005	3005	3005	0
579	20230707	102900	81850525	3005	3005	3005	3005	0
580	20230707	102800	81850525	3005	3005	3005	3005	0
581	20230707	102700	81850525	3005	3005	3005	3005	23
582	20230707	102600	81781410	3005	2990	3005	2990	108
583	20230707	102500	81458280	2990	2990	2990	2990	10
584	20230707	102400	81428380	2990	2990	2990	2990	0
585	20230707	102300	81428380	2990	2990	2990	2990	0
586	20230707	102200	81428380	2990	2990	2990	2990	0
587	20230707	102100	81428380	2990	2990	2990	2990	0
588	20230707	102000	81428380	2990	2990	2990	2990	2
589	20230707	101900	81422400	2990	2990	2990	2990	0
590	20230707	101800	81422400	2990	2990	2990	2990	0
591	20230707	101700	81422400	2990	2990	2990	2990	2
592	20230707	101600	81416420	2990	2985	2990	2985	89
593	20230707	101500	81150350	2985	2985	2985	2985	67
594	20230707	101400	80950355	2980	2980	2980	2980	10
595	20230707	101300	80920555	2980	2980	2980	2980	0
596	20230707	101200	80920555	2980	2975	2980	2970	1410
597	20230707	101100	76732115	2980	2980	2980	2980	3
598	20230707	101000	76723175	2985	2985	2985	2985	0
599	20230707	100900	76723175	2985	2985	2985	2985	0
600	20230707	100800	76723175	2985	2975	2985	2975	198
601	20230707	100700	76132755	2975	2990	2990	2970	3146
602	20230707	100600	66765275	2990	2995	2995	2990	1100
603	20230707	100500	63475640	2995	2995	2995	2995	500
604	20230707	100400	61978140	3010	3010	3010	3010	0
605	20230707	100300	61978140	3010	3010	3010	3010	0
606	20230707	100200	61978140	3010	3010	3010	3010	1
607	20230707	100100	61975130	3000	3000	3000	3000	0
608	20230707	100000	61975130	3000	2995	3000	2995	162
609	20230707	095900	61489440	2995	2995	2995	2995	0
610	20230707	095800	61489440	2995	2995	2995	2995	0
611	20230707	095700	61489440	2995	2990	2995	2990	247
612	20230707	095600	60749985	2990	3000	3000	2990	62
613	20230707	095500	60564555	3020	3020	3020	3020	0
614	20230707	095400	60564555	3020	3020	3020	3020	0
615	20230707	095300	60564555	3020	2990	3020	2985	258
616	20230707	095200	59793375	2995	2995	2995	2995	0
617	20230707	095100	59793375	2995	2995	2995	2995	34
618	20230707	095000	59691545	2990	2990	2990	2990	500
619	20230707	094900	58196545	2995	2990	2995	2990	568
620	20230707	094800	56495695	2990	2990	2990	2990	562
621	20230707	094700	54815315	2990	2990	2990	2990	348
622	20230707	094600	53774795	3000	3000	3000	3000	0
623	20230707	094500	53774795	3000	2995	3000	2995	84
624	20230707	094400	53523210	2995	2995	2995	2995	1169
625	20230707	094300	50022055	2995	2995	2995	2995	62
626	20230707	094200	49836365	3000	2995	3000	2995	85
627	20230707	094100	49581675	2995	2995	2995	2995	124
628	20230707	094000	49210295	2995	2995	2995	2995	0
629	20230707	093900	49210295	2995	2995	2995	2995	24
630	20230707	093800	49138415	2995	2995	2995	2990	75
631	20230707	093700	48914100	2995	2995	2995	2990	304
632	20230707	093600	48004560	2995	2995	2995	2995	4
633	20230707	093500	47992580	3000	3010	3010	3000	338
634	20230707	093400	46978530	3000	3005	3005	3000	1367
635	20230707	093300	42875395	3010	3010	3010	3010	496
636	20230707	093200	41382435	3010	3010	3010	3010	252
637	20230707	093100	40623915	3010	3010	3010	3010	63
638	20230707	093000	40434285	3015	3020	3020	3015	61
639	20230707	092900	40250165	3015	3015	3015	3015	0
640	20230707	092800	40250165	3015	3015	3015	3015	511
641	20230707	092700	38709500	3020	3020	3020	3020	376
642	20230707	092600	37573980	3010	3010	3010	3010	0
643	20230707	092500	37573980	3010	3010	3010	3010	0
644	20230707	092400	37573980	3010	3010	3010	3010	0
645	20230707	092300	37573980	3010	2990	3010	2990	2405
646	20230707	092200	30339910	2990	2990	2990	2990	62
647	20230707	092100	30154530	2990	2990	2990	2990	500
648	20230707	092000	28659530	2990	2985	2990	2985	74
649	20230707	091900	28438635	2990	2990	2990	2990	62
650	20230707	091800	28253255	2995	2995	2995	2995	50
651	20230707	091700	28103505	3000	2980	3000	2980	477
652	20230707	091600	26673970	2985	2980	2985	2980	687
653	20230707	091500	24624210	2980	2980	2980	2980	506
654	20230707	091400	23116330	2985	3000	3000	2985	5738
655	20230707	091300	5914100	3000	3000	3000	3000	124
656	20230707	091200	5542100	3000	3000	3000	3000	61
657	20230707	091100	5359100	3005	3005	3005	3005	7
658	20230707	091000	5338065	3005	3005	3005	3000	110
659	20230707	090900	5007825	3005	3005	3005	3000	68
660	20230707	090800	4803795	3000	3005	3005	3000	63
661	20230707	090700	4614790	3000	3000	3000	3000	62
662	20230707	090600	4428790	3010	3005	3010	3000	198
663	20230707	090500	3833790	3010	3005	3010	3005	134
664	20230707	090400	3430700	3010	3015	3015	3010	68
665	20230707	090300	3226015	3015	3020	3020	3010	243
666	20230707	090200	2494065	3020	3025	3025	3020	248
667	20230707	090100	1744610	3020	3030	3030	3010	499
668	20230707	090000	237115	3035	3040	3040	3035	78