KissMeData/263770/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	203600	236057790	3985	3985	3985	3985	260
3	20230705	203500	236057790	3985	3985	3985	3985	0
4	20230705	203400	236057790	3985	3985	3985	3985	0
5	20230705	203300	236057790	3985	3985	3985	3985	0
6	20230705	203200	236057790	3985	3985	3985	3985	0
7	20230705	203100	236057790	3985	3985	3985	3985	0
8	20230705	203000	236057790	3985	3985	3985	3985	0
9	20230705	202900	236057790	3985	3985	3985	3985	0
10	20230705	202800	236057790	3985	3985	3985	3985	0
11	20230705	202700	236057790	3985	3985	3985	3985	0
12	20230705	202600	236057790	3985	3985	3985	3985	0
13	20230705	202500	236057790	3985	3985	3985	3985	0
14	20230705	202400	236057790	3985	3985	3985	3985	0
15	20230705	202300	236057790	3985	3985	3985	3985	0
16	20230705	202200	236057790	3985	3985	3985	3985	0
17	20230705	202100	236057790	3985	3985	3985	3985	0
18	20230705	202000	236057790	3985	3985	3985	3985	0
19	20230705	201900	236057790	3985	3985	3985	3985	0
20	20230705	201800	236057790	3985	3985	3985	3985	0
21	20230705	201700	236057790	3985	3985	3985	3985	0
22	20230705	201600	236057790	3985	3985	3985	3985	0
23	20230705	201500	236057790	3985	3985	3985	3985	0
24	20230705	201400	236057790	3985	3985	3985	3985	0
25	20230705	201300	236057790	3985	3985	3985	3985	0
26	20230705	201200	236057790	3985	3985	3985	3985	0
27	20230705	201100	236057790	3985	3985	3985	3985	0
28	20230705	201000	236057790	3985	3985	3985	3985	0
29	20230705	200900	236057790	3985	3985	3985	3985	0
30	20230705	200800	236057790	3985	3985	3985	3985	0
31	20230705	200700	236057790	3985	3985	3985	3985	0
32	20230705	200600	236057790	3985	3985	3985	3985	260
33	20230705	200500	236057790	3985	3985	3985	3985	0
34	20230705	200400	236057790	3985	3985	3985	3985	0
35	20230705	200300	236057790	3985	3985	3985	3985	0
36	20230705	200200	236057790	3985	3985	3985	3985	0
37	20230705	200100	236057790	3985	3985	3985	3985	0
38	20230705	200000	236057790	3985	3985	3985	3985	0
39	20230705	195900	236057790	3985	3985	3985	3985	0
40	20230705	195800	236057790	3985	3985	3985	3985	0
41	20230705	195700	236057790	3985	3985	3985	3985	0
42	20230705	195600	236057790	3985	3985	3985	3985	0
43	20230705	195500	236057790	3985	3985	3985	3985	0
44	20230705	195400	236057790	3985	3985	3985	3985	0
45	20230705	195300	236057790	3985	3985	3985	3985	0
46	20230705	195200	236057790	3985	3985	3985	3985	0
47	20230705	195100	236057790	3985	3985	3985	3985	0
48	20230705	195000	236057790	3985	3985	3985	3985	0
49	20230705	194900	236057790	3985	3985	3985	3985	0
50	20230705	194800	236057790	3985	3985	3985	3985	0
51	20230705	194700	236057790	3985	3985	3985	3985	0
52	20230705	194600	236057790	3985	3985	3985	3985	0
53	20230705	194500	236057790	3985	3985	3985	3985	0
54	20230705	194400	236057790	3985	3985	3985	3985	0
55	20230705	194300	236057790	3985	3985	3985	3985	0
56	20230705	194200	236057790	3985	3985	3985	3985	0
57	20230705	194100	236057790	3985	3985	3985	3985	0
58	20230705	194000	236057790	3985	3985	3985	3985	0
59	20230705	193900	236057790	3985	3985	3985	3985	0
60	20230705	193800	236057790	3985	3985	3985	3985	0
61	20230705	193700	236057790	3985	3985	3985	3985	0
62	20230705	193600	236057790	3985	3985	3985	3985	260
63	20230705	193500	236057790	3985	3985	3985	3985	0
64	20230705	193400	236057790	3985	3985	3985	3985	0
65	20230705	193300	236057790	3985	3985	3985	3985	0
66	20230705	193200	236057790	3985	3985	3985	3985	0
67	20230705	193100	236057790	3985	3985	3985	3985	0
68	20230705	193000	236057790	3985	3985	3985	3985	0
69	20230705	192900	236057790	3985	3985	3985	3985	0
70	20230705	192800	236057790	3985	3985	3985	3985	0
71	20230705	192700	236057790	3985	3985	3985	3985	0
72	20230705	192600	236057790	3985	3985	3985	3985	0
73	20230705	192500	236057790	3985	3985	3985	3985	0
74	20230705	192400	236057790	3985	3985	3985	3985	0
75	20230705	192300	236057790	3985	3985	3985	3985	0
76	20230705	192200	236057790	3985	3985	3985	3985	0
77	20230705	192100	236057790	3985	3985	3985	3985	0
78	20230705	192000	236057790	3985	3985	3985	3985	0
79	20230705	191900	236057790	3985	3985	3985	3985	0
80	20230705	191800	236057790	3985	3985	3985	3985	0
81	20230705	191700	236057790	3985	3985	3985	3985	0
82	20230705	191600	236057790	3985	3985	3985	3985	0
83	20230705	191500	236057790	3985	3985	3985	3985	0
84	20230705	191400	236057790	3985	3985	3985	3985	0
85	20230705	191300	236057790	3985	3985	3985	3985	0
86	20230705	191200	236057790	3985	3985	3985	3985	0
87	20230705	191100	236057790	3985	3985	3985	3985	0
88	20230705	191000	236057790	3985	3985	3985	3985	0
89	20230705	190900	236057790	3985	3985	3985	3985	0
90	20230705	190800	236057790	3985	3985	3985	3985	0
91	20230705	190700	236057790	3985	3985	3985	3985	0
92	20230705	190600	236057790	3985	3985	3985	3985	260
93	20230705	190500	236057790	3985	3985	3985	3985	0
94	20230705	190400	236057790	3985	3985	3985	3985	0
95	20230705	190300	236057790	3985	3985	3985	3985	0
96	20230705	190200	236057790	3985	3985	3985	3985	0
97	20230705	190100	236057790	3985	3985	3985	3985	0
98	20230705	190000	236057790	3985	3985	3985	3985	0
99	20230705	185900	236057790	3985	3985	3985	3985	0
100	20230705	185800	236057790	3985	3985	3985	3985	0
101	20230705	185700	236057790	3985	3985	3985	3985	0
102	20230705	185600	236057790	3985	3985	3985	3985	0
103	20230705	185500	236057790	3985	3985	3985	3985	0
104	20230705	185400	236057790	3985	3985	3985	3985	0
105	20230705	185300	236057790	3985	3985	3985	3985	0
106	20230705	185200	236057790	3985	3985	3985	3985	0
107	20230705	185100	236057790	3985	3985	3985	3985	0
108	20230705	185000	236057790	3985	3985	3985	3985	0
109	20230705	184900	236057790	3985	3985	3985	3985	0
110	20230705	184800	236057790	3985	3985	3985	3985	0
111	20230705	184700	236057790	3985	3985	3985	3985	0
112	20230705	184600	236057790	3985	3985	3985	3985	0
113	20230705	184500	236057790	3985	3985	3985	3985	0
114	20230705	184400	236057790	3985	3985	3985	3985	0
115	20230705	184300	236057790	3985	3985	3985	3985	0
116	20230705	184200	236057790	3985	3985	3985	3985	0
117	20230705	184100	236057790	3985	3985	3985	3985	0
118	20230705	184000	236057790	3985	3985	3985	3985	0
119	20230705	183900	236057790	3985	3985	3985	3985	0
120	20230705	183800	236057790	3985	3985	3985	3985	0
121	20230705	183700	236057790	3985	3985	3985	3985	0
122	20230705	183600	236057790	3985	3985	3985	3985	260
123	20230705	183500	236057790	3985	3985	3985	3985	0
124	20230705	183400	236057790	3985	3985	3985	3985	0
125	20230705	183300	236057790	3985	3985	3985	3985	0
126	20230705	183200	236057790	3985	3985	3985	3985	0
127	20230705	183100	236057790	3985	3985	3985	3985	0
128	20230705	183000	236057790	3985	3985	3985	3985	0
129	20230705	182900	236057790	3985	3985	3985	3985	0
130	20230705	182800	236057790	3985	3985	3985	3985	0
131	20230705	182700	236057790	3985	3985	3985	3985	0
132	20230705	182600	236057790	3985	3985	3985	3985	0
133	20230705	182500	236057790	3985	3985	3985	3985	0
134	20230705	182400	236057790	3985	3985	3985	3985	0
135	20230705	182300	236057790	3985	3985	3985	3985	0
136	20230705	182200	236057790	3985	3985	3985	3985	0
137	20230705	182100	236057790	3985	3985	3985	3985	0
138	20230705	182000	236057790	3985	3985	3985	3985	0
139	20230705	181900	236057790	3985	3985	3985	3985	0
140	20230705	181800	236057790	3985	3985	3985	3985	0
141	20230705	181700	236057790	3985	3985	3985	3985	0
142	20230705	181600	236057790	3985	3985	3985	3985	0
143	20230705	181500	236057790	3985	3985	3985	3985	0
144	20230705	181400	236057790	3985	3985	3985	3985	0
145	20230705	181300	236057790	3985	3985	3985	3985	0
146	20230705	181200	236057790	3985	3985	3985	3985	0
147	20230705	181100	236057790	3985	3985	3985	3985	0
148	20230705	181000	236057790	3985	3985	3985	3985	0
149	20230705	180900	236057790	3985	3985	3985	3985	0
150	20230705	180800	236057790	3985	3985	3985	3985	0
151	20230705	180700	236057790	3985	3985	3985	3985	0
152	20230705	180600	236057790	3985	3985	3985	3985	260
153	20230705	180500	236057790	3985	3985	3985	3985	0
154	20230705	180400	236057790	3985	3985	3985	3985	0
155	20230705	180300	236057790	3985	3985	3985	3985	0
156	20230705	180200	236057790	3985	3985	3985	3985	0
157	20230705	180100	236057790	3985	3985	3985	3985	0
158	20230705	180000	236057790	3985	3985	3985	3985	0
159	20230705	175900	236057790	3985	3985	3985	3985	0
160	20230705	175800	236057790	3985	3985	3985	3985	0
161	20230705	175700	236057790	3985	3985	3985	3985	0
162	20230705	175600	236057790	3985	3985	3985	3985	0
163	20230705	175500	236057790	3985	3985	3985	3985	0
164	20230705	175400	236057790	3985	3985	3985	3985	0
165	20230705	175300	236057790	3985	3985	3985	3985	0
166	20230705	175200	236057790	3985	3985	3985	3985	0
167	20230705	175100	236057790	3985	3985	3985	3985	0
168	20230705	175000	236057790	3985	3985	3985	3985	0
169	20230705	174900	236057790	3985	3985	3985	3985	0
170	20230705	174800	236057790	3985	3985	3985	3985	0
171	20230705	174700	236057790	3985	3985	3985	3985	0
172	20230705	174600	236057790	3985	3985	3985	3985	0
173	20230705	174500	236057790	3985	3985	3985	3985	0
174	20230705	174400	236057790	3985	3985	3985	3985	0
175	20230705	174300	236057790	3985	3985	3985	3985	0
176	20230705	174200	236057790	3985	3985	3985	3985	0
177	20230705	174100	236057790	3985	3985	3985	3985	0
178	20230705	174000	236057790	3985	3985	3985	3985	0
179	20230705	173900	236057790	3985	3985	3985	3985	0
180	20230705	173800	236057790	3985	3985	3985	3985	0
181	20230705	173700	236057790	3985	3985	3985	3985	0
182	20230705	173600	236057790	3985	3985	3985	3985	260
183	20230705	173500	236057790	3985	3985	3985	3985	0
184	20230705	173400	236057790	3985	3985	3985	3985	0
185	20230705	173300	236057790	3985	3985	3985	3985	0
186	20230705	173200	236057790	3985	3985	3985	3985	0
187	20230705	173100	236057790	3985	3985	3985	3985	0
188	20230705	173000	236057790	3985	3985	3985	3985	0
189	20230705	172900	236057790	3985	3985	3985	3985	0
190	20230705	172800	236057790	3985	3985	3985	3985	0
191	20230705	172700	236057790	3985	3985	3985	3985	0
192	20230705	172600	236057790	3985	3985	3985	3985	0
193	20230705	172500	236057790	3985	3985	3985	3985	0
194	20230705	172400	236057790	3985	3985	3985	3985	0
195	20230705	172300	236057790	3985	3985	3985	3985	0
196	20230705	172200	236057790	3985	3985	3985	3985	0
197	20230705	172100	236057790	3985	3985	3985	3985	0
198	20230705	172000	236057790	3985	3985	3985	3985	0
199	20230705	171900	236057790	3985	3985	3985	3985	0
200	20230705	171800	236057790	3985	3985	3985	3985	0
201	20230705	171700	236057790	3985	3985	3985	3985	0
202	20230705	171600	236057790	3985	3985	3985	3985	0
203	20230705	171500	236057790	3985	3985	3985	3985	0
204	20230705	171400	236057790	3985	3985	3985	3985	0
205	20230705	171300	236057790	3985	3985	3985	3985	0
206	20230705	171200	236057790	3985	3985	3985	3985	0
207	20230705	171100	236057790	3985	3985	3985	3985	0
208	20230705	171000	236057790	3985	3985	3985	3985	0
209	20230705	170900	236057790	3985	3985	3985	3985	0
210	20230705	170800	236057790	3985	3985	3985	3985	0
211	20230705	170700	236057790	3985	3985	3985	3985	0
212	20230705	170600	236057790	3985	3985	3985	3985	260
213	20230705	170500	236057790	3985	3985	3985	3985	0
214	20230705	170400	236057790	3985	3985	3985	3985	0
215	20230705	170300	236057790	3985	3985	3985	3985	0
216	20230705	170200	236057790	3985	3985	3985	3985	0
217	20230705	170100	236057790	3985	3985	3985	3985	0
218	20230705	170000	236057790	3985	3985	3985	3985	0
219	20230705	165900	236057790	3985	3985	3985	3985	0
220	20230705	165800	236057790	3985	3985	3985	3985	0
221	20230705	165700	236057790	3985	3985	3985	3985	0
222	20230705	165600	236057790	3985	3985	3985	3985	0
223	20230705	165500	236057790	3985	3985	3985	3985	0
224	20230705	165400	236057790	3985	3985	3985	3985	0
225	20230705	165300	236057790	3985	3985	3985	3985	0
226	20230705	165200	236057790	3985	3985	3985	3985	0
227	20230705	165100	236057790	3985	3985	3985	3985	0
228	20230705	165000	236057790	3985	3985	3985	3985	0
229	20230705	164900	236057790	3985	3985	3985	3985	0
230	20230705	164800	236057790	3985	3985	3985	3985	0
231	20230705	164700	236057790	3985	3985	3985	3985	0
232	20230705	164600	236057790	3985	3985	3985	3985	0
233	20230705	164500	236057790	3985	3985	3985	3985	0
234	20230705	164400	236057790	3985	3985	3985	3985	0
235	20230705	164300	236057790	3985	3985	3985	3985	0
236	20230705	164200	236057790	3985	3985	3985	3985	0
237	20230705	164100	236057790	3985	3985	3985	3985	0
238	20230705	164000	236057790	3985	3985	3985	3985	0
239	20230705	163900	236057790	3985	3985	3985	3985	0
240	20230705	163800	236057790	3985	3985	3985	3985	0
241	20230705	163700	236057790	3985	3985	3985	3985	0
242	20230705	163600	236057790	3985	3985	3985	3985	260
243	20230705	163500	236057790	3985	3985	3985	3985	0
244	20230705	163400	236057790	3985	3985	3985	3985	0
245	20230705	163300	236057790	3985	3985	3985	3985	0
246	20230705	163200	236057790	3985	3985	3985	3985	0
247	20230705	163100	236057790	3985	3985	3985	3985	0
248	20230705	163000	236057790	3985	3985	3985	3985	0
249	20230705	162900	236057790	3985	3985	3985	3985	0
250	20230705	162800	236057790	3985	3985	3985	3985	0
251	20230705	162700	236057790	3985	3985	3985	3985	0
252	20230705	162600	236057790	3985	3985	3985	3985	0
253	20230705	162500	236057790	3985	3985	3985	3985	0
254	20230705	162400	236057790	3985	3985	3985	3985	0
255	20230705	162300	236057790	3985	3985	3985	3985	0
256	20230705	162200	236057790	3985	3985	3985	3985	0
257	20230705	162100	236057790	3985	3985	3985	3985	0
258	20230705	162000	236057790	3985	3985	3985	3985	0
259	20230705	161900	236057790	3985	3985	3985	3985	0
260	20230705	161800	236057790	3985	3985	3985	3985	0
261	20230705	161700	236057790	3985	3985	3985	3985	0
262	20230705	161600	236057790	3985	3985	3985	3985	0
263	20230705	161500	236057790	3985	3985	3985	3985	0
264	20230705	161400	236057790	3985	3985	3985	3985	0
265	20230705	161300	236057790	3985	3985	3985	3985	0
266	20230705	161200	236057790	3985	3985	3985	3985	0
267	20230705	161100	236057790	3985	3985	3985	3985	0
268	20230705	161000	236057790	3985	3985	3985	3985	0
269	20230705	160900	236057790	3985	3985	3985	3985	0
270	20230705	160800	236057790	3985	3985	3985	3985	0
271	20230705	160700	236057790	3985	3985	3985	3985	0
272	20230705	160600	236057790	3985	3985	3985	3985	260
273	20230705	160500	236057790	3985	3985	3985	3985	0
274	20230705	160400	236057790	3985	3985	3985	3985	0
275	20230705	160300	236057790	3985	3985	3985	3985	0
276	20230705	160200	236057790	3985	3985	3985	3985	0
277	20230705	160100	236057790	3985	3985	3985	3985	0
278	20230705	160000	236057790	3985	3985	3985	3985	0
279	20230705	155900	236057790	3985	3985	3985	3985	0
280	20230705	155800	236057790	3985	3985	3985	3985	0
281	20230705	155700	236057790	3985	3985	3985	3985	0
282	20230705	155600	236057790	3985	3985	3985	3985	0
283	20230705	155500	236057790	3985	3985	3985	3985	0
284	20230705	155400	236057790	3985	3985	3985	3985	0
285	20230705	155300	236057790	3985	3985	3985	3985	0
286	20230705	155200	236057790	3985	3985	3985	3985	0
287	20230705	155100	236057790	3985	3985	3985	3985	0
288	20230705	155000	236057790	3985	3985	3985	3985	0
289	20230705	154900	236057790	3985	3985	3985	3985	0
290	20230705	154800	236057790	3985	3985	3985	3985	0
291	20230705	154700	236057790	3985	3985	3985	3985	0
292	20230705	154600	236057790	3985	3985	3985	3985	0
293	20230705	154500	236057790	3985	3985	3985	3985	0
294	20230705	154400	236057790	3985	3985	3985	3985	0
295	20230705	154300	236057790	3985	3985	3985	3985	0
296	20230705	154200	236057790	3985	3985	3985	3985	0
297	20230705	154100	236057790	3985	3985	3985	3985	0
298	20230705	154000	236057790	3985	3985	3985	3985	0
299	20230705	153900	236057790	3985	3985	3985	3985	0
300	20230705	153800	236057790	3985	3985	3985	3985	0
301	20230705	153700	236057790	3985	3985	3985	3985	0
302	20230705	153600	236057790	3985	3985	3985	3985	260
303	20230705	153500	236057790	3985	3985	3985	3985	0
304	20230705	153400	236057790	3985	3985	3985	3985	0
305	20230705	153300	236057790	3985	3985	3985	3985	0
306	20230705	153200	236057790	3985	3985	3985	3985	0
307	20230705	153100	236057790	3985	3985	3985	3985	0
308	20230705	153000	236057790	3985	3985	3985	3985	260
309	20230705	152900	235021690	3960	3960	3960	3960	0
310	20230705	152800	235021690	3960	3960	3960	3960	0
311	20230705	152700	235021690	3960	3960	3960	3960	0
312	20230705	152600	235021690	3960	3960	3960	3960	0
313	20230705	152500	235021690	3960	3960	3960	3960	0
314	20230705	152400	235021690	3960	3960	3960	3960	0
315	20230705	152300	235021690	3960	3960	3960	3960	0
316	20230705	152200	235021690	3960	3960	3960	3960	0
317	20230705	152100	235021690	3960	3960	3960	3960	0
318	20230705	152000	235021690	3960	3960	3960	3960	0
319	20230705	151900	235021690	3960	3985	3985	3960	569
320	20230705	151800	232756050	3985	3985	3985	3985	2
321	20230705	151700	232748080	3980	3980	3980	3980	251
322	20230705	151600	231749100	3980	3980	3980	3980	220
323	20230705	151500	230873500	3990	3990	3990	3990	0
324	20230705	151400	230873500	3990	3990	3990	3990	0
325	20230705	151300	230873500	3990	3970	3990	3970	900
326	20230705	151200	227292020	3970	3960	3970	3960	38
327	20230705	151100	227141530	3970	3970	3970	3970	0
328	20230705	151000	227141530	3970	3960	3970	3960	352
329	20230705	150900	225747090	3970	3970	3970	3970	0
330	20230705	150800	225747090	3970	3970	3970	3970	0
331	20230705	150700	225747090	3970	3970	3970	3970	13
332	20230705	150600	225695480	3975	3975	3975	3975	0
333	20230705	150500	225695480	3975	3975	3975	3975	0
334	20230705	150400	225695480	3975	3975	3975	3975	0
335	20230705	150300	225695480	3975	3975	3975	3975	1
336	20230705	150200	225691505	3960	3960	3960	3960	1
337	20230705	150100	225687545	3975	3975	3975	3975	0
338	20230705	150000	225687545	3975	3975	3975	3975	0
339	20230705	145900	225687545	3975	3975	3975	3975	0
340	20230705	145800	225687545	3975	3975	3975	3975	0
341	20230705	145700	225687545	3975	3975	3975	3975	0
342	20230705	145600	225687545	3975	3975	3975	3975	0
343	20230705	145500	225687545	3975	3975	3975	3975	0
344	20230705	145400	225687545	3975	3975	3975	3975	0
345	20230705	145300	225687545	3975	3975	3975	3975	0
346	20230705	145200	225687545	3975	3975	3975	3975	0
347	20230705	145100	225687545	3975	3975	3975	3975	0
348	20230705	145000	225687545	3975	3975	3975	3975	0
349	20230705	144900	225687545	3975	3975	3975	3975	23
350	20230705	144800	225596120	3975	3975	3975	3975	0
351	20230705	144700	225596120	3975	3975	3975	3975	0
352	20230705	144600	225596120	3975	3975	3975	3975	0
353	20230705	144500	225596120	3975	3975	3975	3975	0
354	20230705	144400	225596120	3975	3975	3975	3975	0
355	20230705	144300	225596120	3975	3975	3975	3975	0
356	20230705	144200	225596120	3975	3975	3975	3975	0
357	20230705	144100	225596120	3975	3975	3975	3975	65
358	20230705	144000	225337745	3975	3975	3975	3975	0
359	20230705	143900	225337745	3975	3975	3975	3975	0
360	20230705	143800	225337745	3975	3975	3975	3975	1
361	20230705	143700	225333770	3975	3975	3975	3975	0
362	20230705	143600	225333770	3975	3975	3975	3975	0
363	20230705	143500	225333770	3975	3975	3975	3975	0
364	20230705	143400	225333770	3975	3975	3975	3975	0
365	20230705	143300	225333770	3975	3975	3975	3975	0
366	20230705	143200	225333770	3975	3975	3975	3975	264
367	20230705	143100	224284370	3975	3975	3975	3975	0
368	20230705	143000	224284370	3975	3975	3975	3975	0
369	20230705	142900	224284370	3975	3970	3975	3960	391
370	20230705	142800	222735985	3975	3975	3975	3975	0
371	20230705	142700	222735985	3975	3975	3975	3975	0
372	20230705	142600	222735985	3975	3970	3975	3970	751
373	20230705	142500	219751385	3970	3970	3970	3970	5
374	20230705	142400	219731535	3975	3975	3975	3975	0
375	20230705	142300	219731535	3975	3975	3975	3975	473
376	20230705	142200	217851360	3975	3975	3975	3975	48
377	20230705	142100	217660560	3975	3975	3975	3975	0
378	20230705	142000	217660560	3975	3975	3975	3975	0
379	20230705	141900	217660560	3975	3975	3975	3975	0
380	20230705	141800	217660560	3975	3975	3975	3975	2
381	20230705	141700	217652610	3975	3975	3975	3975	0
382	20230705	141600	217652610	3975	3975	3975	3975	200
383	20230705	141500	216857610	3980	3975	3980	3975	100
384	20230705	141400	216459650	3960	3960	3960	3960	0
385	20230705	141300	216459650	3960	3960	3960	3960	2
386	20230705	141200	216451730	3960	3960	3960	3960	0
387	20230705	141100	216451730	3960	3960	3960	3960	0
388	20230705	141000	216451730	3960	3960	3960	3960	0
389	20230705	140900	216451730	3960	3960	3960	3960	0
390	20230705	140800	216451730	3960	3960	3960	3960	0
391	20230705	140700	216451730	3960	3960	3960	3960	0
392	20230705	140600	216451730	3960	3960	3960	3960	0
393	20230705	140500	216451730	3960	3960	3960	3960	0
394	20230705	140400	216451730	3960	3960	3960	3960	0
395	20230705	140300	216451730	3960	3960	3960	3960	0
396	20230705	140200	216451730	3960	3960	3960	3960	0
397	20230705	140100	216451730	3960	3960	3960	3960	2000
398	20230705	140000	208531730	3960	3960	3960	3960	0
399	20230705	135900	208531730	3960	3960	3960	3960	0
400	20230705	135800	208531730	3960	3960	3960	3960	0
401	20230705	135700	208531730	3960	3960	3960	3960	0
402	20230705	135600	208531730	3960	3960	3960	3960	0
403	20230705	135500	208531730	3960	3960	3960	3960	0
404	20230705	135400	208531730	3960	3960	3960	3960	0
405	20230705	135300	208531730	3960	3960	3960	3960	0
406	20230705	135200	208531730	3960	3960	3960	3960	0
407	20230705	135100	208531730	3960	3960	3960	3960	5
408	20230705	135000	208511930	3955	3965	3965	3955	178
409	20230705	134900	207807810	3985	3985	3985	3985	263
410	20230705	134800	206759755	3985	3985	3985	3985	100
411	20230705	134700	206361255	3985	3985	3985	3985	0
412	20230705	134600	206361255	3985	3985	3985	3985	0
413	20230705	134500	206361255	3985	3985	3985	3985	0
414	20230705	134400	206361255	3985	3985	3985	3985	0
415	20230705	134300	206361255	3985	3985	3985	3985	0
416	20230705	134200	206361255	3985	3980	3985	3980	817
417	20230705	134100	203106595	3950	3950	3950	3950	0
418	20230705	134000	203106595	3950	3950	3950	3950	0
419	20230705	133900	203106595	3950	3975	3975	3950	5000
420	20230705	133800	183321815	3980	3980	3980	3980	0
421	20230705	133700	183321815	3980	3980	3980	3980	0
422	20230705	133600	183321815	3980	3980	3980	3980	0
423	20230705	133500	183321815	3980	3980	3980	3980	0
424	20230705	133400	183321815	3980	3980	3980	3980	0
425	20230705	133300	183321815	3980	3980	3980	3980	608
426	20230705	133200	180901975	3980	3980	3980	3980	0
427	20230705	133100	180901975	3980	3980	3980	3980	0
428	20230705	133000	180901975	3980	3980	3980	3980	60
429	20230705	132900	180663175	3980	3980	3980	3980	0
430	20230705	132800	180663175	3980	3980	3980	3980	0
431	20230705	132700	180663175	3980	3980	3980	3980	0
432	20230705	132600	180663175	3980	3980	3980	3980	0
433	20230705	132500	180663175	3980	3980	3980	3980	0
434	20230705	132400	180663175	3980	3980	3980	3980	0
435	20230705	132300	180663175	3980	3980	3980	3980	0
436	20230705	132200	180663175	3980	3980	3980	3980	0
437	20230705	132100	180663175	3980	3980	3980	3980	0
438	20230705	132000	180663175	3980	3980	3980	3980	498
439	20230705	131900	178681135	3980	3980	3980	3980	0
440	20230705	131800	178681135	3980	3980	3980	3980	0
441	20230705	131700	178681135	3980	3980	3980	3980	2
442	20230705	131600	178673175	3980	3980	3980	3980	0
443	20230705	131500	178673175	3980	3980	3980	3980	0
444	20230705	131400	178673175	3980	3980	3980	3980	0
445	20230705	131300	178673175	3980	3980	3980	3980	0
446	20230705	131200	178673175	3980	3980	3980	3980	0
447	20230705	131100	178673175	3980	3980	3980	3980	0
448	20230705	131000	178673175	3980	3980	3980	3980	0
449	20230705	130900	178673175	3980	3980	3980	3980	0
450	20230705	130800	178673175	3980	3980	3980	3980	0
451	20230705	130700	178673175	3980	3980	3980	3980	0
452	20230705	130600	178673175	3980	3980	3980	3980	0
453	20230705	130500	178673175	3980	3980	3980	3980	0
454	20230705	130400	178673175	3980	3980	3980	3980	0
455	20230705	130300	178673175	3980	3980	3980	3980	253
456	20230705	130200	177666235	3980	3980	3980	3980	519
457	20230705	130100	175600615	3975	3975	3975	3975	353
458	20230705	130000	174197440	3975	3975	3975	3975	177
459	20230705	125900	173493865	3970	3970	3970	3970	0
460	20230705	125800	173493865	3970	3970	3970	3970	242
461	20230705	125700	172533125	3970	3970	3970	3970	0
462	20230705	125600	172533125	3970	3970	3970	3970	0
463	20230705	125500	172533125	3970	3970	3970	3970	0
464	20230705	125400	172533125	3970	3970	3970	3970	5
465	20230705	125300	172513275	3975	3975	3975	3975	7
466	20230705	125200	172485450	3975	3975	3975	3975	0
467	20230705	125100	172485450	3975	3975	3975	3975	0
468	20230705	125000	172485450	3975	3975	3975	3975	0
469	20230705	124900	172485450	3975	3975	3975	3975	0
470	20230705	124800	172485450	3975	3975	3975	3975	0
471	20230705	124700	172485450	3975	3975	3975	3975	0
472	20230705	124600	172485450	3975	3975	3975	3975	10
473	20230705	124500	172445700	3975	3975	3975	3975	0
474	20230705	124400	172445700	3975	3970	3975	3970	250
475	20230705	124300	171452940	3970	3970	3970	3970	0
476	20230705	124200	171452940	3970	3970	3970	3970	0
477	20230705	124100	171452940	3970	3970	3970	3970	0
478	20230705	124000	171452940	3970	3970	3970	3970	0
479	20230705	123900	171452940	3970	3970	3970	3970	0
480	20230705	123800	171452940	3970	3970	3970	3970	0
481	20230705	123700	171452940	3970	3970	3970	3970	100
482	20230705	123600	171055940	3970	3970	3970	3970	0
483	20230705	123500	171055940	3970	3970	3970	3970	0
484	20230705	123400	171055940	3970	3970	3970	3970	0
485	20230705	123300	171055940	3970	3970	3970	3970	0
486	20230705	123200	171055940	3970	3970	3970	3970	0
487	20230705	123100	171055940	3970	3970	3970	3970	0
488	20230705	123000	171055940	3970	3970	3970	3970	0
489	20230705	122900	171055940	3970	3970	3970	3970	0
490	20230705	122800	171055940	3970	3970	3970	3970	0
491	20230705	122700	171055940	3970	3970	3970	3970	0
492	20230705	122600	171055940	3970	3970	3970	3970	0
493	20230705	122500	171055940	3970	3970	3970	3970	1
494	20230705	122400	171051970	3960	3960	3960	3960	0
495	20230705	122300	171051970	3960	3960	3960	3960	974
496	20230705	122200	167194930	3960	3960	3960	3960	0
497	20230705	122100	167194930	3960	3960	3960	3960	0
498	20230705	122000	167194930	3960	3960	3960	3960	26
499	20230705	121900	167091970	3950	3950	3950	3950	49
500	20230705	121800	166898420	3950	3960	3960	3950	1000
501	20230705	121700	162942615	3965	3965	3965	3965	11
502	20230705	121600	162899000	3960	3960	3960	3960	0
503	20230705	121500	162899000	3960	3960	3960	3960	0
504	20230705	121400	162899000	3960	3960	3960	3960	0
505	20230705	121300	162899000	3960	3960	3960	3960	0
506	20230705	121200	162899000	3960	3960	3960	3960	150
507	20230705	121100	162305000	3960	3960	3960	3960	0
508	20230705	121000	162305000	3960	3960	3960	3960	0
509	20230705	120900	162305000	3960	3960	3960	3960	0
510	20230705	120800	162305000	3960	3960	3960	3960	0
511	20230705	120700	162305000	3960	3960	3960	3960	0
512	20230705	120600	162305000	3960	3960	3960	3960	0
513	20230705	120500	162305000	3960	3960	3960	3960	0
514	20230705	120400	162305000	3960	3960	3960	3960	0
515	20230705	120300	162305000	3960	3960	3960	3960	0
516	20230705	120200	162305000	3960	3960	3960	3960	150
517	20230705	120100	161711000	3975	3975	3975	3975	0
518	20230705	120000	161711000	3975	3975	3975	3975	0
519	20230705	115900	161711000	3975	3975	3975	3975	0
520	20230705	115800	161711000	3975	3975	3975	3975	0
521	20230705	115700	161711000	3975	3975	3975	3975	0
522	20230705	115600	161711000	3975	3975	3975	3975	0
523	20230705	115500	161711000	3975	3975	3975	3975	0
524	20230705	115400	161711000	3975	3975	3975	3975	1
525	20230705	115300	161707025	3955	3955	3955	3955	0
526	20230705	115200	161707025	3955	3955	3955	3955	0
527	20230705	115100	161707025	3955	3955	3955	3955	0
528	20230705	115000	161707025	3955	3955	3955	3955	0
529	20230705	114900	161707025	3955	3955	3955	3955	0
530	20230705	114800	161707025	3955	3955	3955	3955	0
531	20230705	114700	161707025	3955	3955	3955	3955	0
532	20230705	114600	161707025	3955	3955	3955	3955	0
533	20230705	114500	161707025	3955	3955	3955	3955	0
534	20230705	114400	161707025	3955	3955	3955	3955	0
535	20230705	114300	161707025	3955	3955	3955	3955	0
536	20230705	114200	161707025	3955	3955	3955	3955	0
537	20230705	114100	161707025	3955	3955	3955	3955	0
538	20230705	114000	161707025	3955	3955	3960	3955	1022
539	20230705	113900	157664990	3980	3980	3980	3980	0
540	20230705	113800	157664990	3980	3980	3980	3980	0
541	20230705	113700	157664990	3980	3980	3980	3980	111
542	20230705	113600	157223210	3980	3980	3980	3980	0
543	20230705	113500	157223210	3980	3980	3980	3980	0
544	20230705	113400	157223210	3980	3980	3980	3980	0
545	20230705	113300	157223210	3980	3980	3980	3980	0
546	20230705	113200	157223210	3980	3980	3980	3980	0
547	20230705	113100	157223210	3980	3980	3980	3980	0
548	20230705	113000	157223210	3980	3980	3980	3980	0
549	20230705	112900	157223210	3980	3980	3980	3980	0
550	20230705	112800	157223210	3980	3980	3980	3980	0
551	20230705	112700	157223210	3980	3980	3980	3980	300
552	20230705	112600	156029210	3980	3980	3980	3980	0
553	20230705	112500	156029210	3980	3980	3980	3980	0
554	20230705	112400	156029210	3980	3980	3980	3980	0
555	20230705	112300	156029210	3980	3980	3980	3980	0
556	20230705	112200	156029210	3980	3980	3980	3980	0
557	20230705	112100	156029210	3980	3980	3980	3980	0
558	20230705	112000	156029210	3980	3980	3980	3980	0
559	20230705	111900	156029210	3980	3980	3980	3980	0
560	20230705	111800	156029210	3980	3980	3980	3980	0
561	20230705	111700	156029210	3980	3980	3980	3980	0
562	20230705	111600	156029210	3980	3980	3980	3980	0
563	20230705	111500	156029210	3980	3980	3980	3980	0
564	20230705	111400	156029210	3980	3980	3980	3980	0
565	20230705	111300	156029210	3980	3980	3980	3980	0
566	20230705	111200	156029210	3980	3980	3980	3980	0
567	20230705	111100	156029210	3980	3980	3980	3980	0
568	20230705	111000	156029210	3980	3980	3980	3980	0
569	20230705	110900	156029210	3980	3980	3980	3980	0
570	20230705	110800	156029210	3980	3980	3980	3980	0
571	20230705	110700	156029210	3980	3980	3980	3980	0
572	20230705	110600	156029210	3980	3980	3980	3980	0
573	20230705	110500	156029210	3980	3980	3980	3980	0
574	20230705	110400	156029210	3980	3980	3980	3980	0
575	20230705	110300	156029210	3980	3980	3980	3980	0
576	20230705	110200	156029210	3980	3980	3980	3980	0
577	20230705	110100	156029210	3980	3980	3980	3980	0
578	20230705	110000	156029210	3980	3980	3980	3980	0
579	20230705	105900	156029210	3980	3980	3980	3980	0
580	20230705	105800	156029210	3980	3980	3980	3980	0
581	20230705	105700	156029210	3980	3980	3980	3980	0
582	20230705	105600	156029210	3980	3975	3980	3975	61
583	20230705	105500	155786435	3975	3975	3975	3975	0
584	20230705	105400	155786435	3975	3975	3975	3975	179
585	20230705	105300	155074910	3975	3975	3975	3975	21
586	20230705	105200	154991435	3975	3975	3975	3975	0
587	20230705	105100	154991435	3975	3975	3975	3975	0
588	20230705	105000	154991435	3975	3975	3975	3975	580
589	20230705	104900	152685935	3975	3975	3975	3975	20
590	20230705	104800	152606435	3975	3975	3975	3975	0
591	20230705	104700	152606435	3975	3975	3975	3975	0
592	20230705	104600	152606435	3975	3975	3975	3975	0
593	20230705	104500	152606435	3975	3975	3975	3975	0
594	20230705	104400	152606435	3975	3975	3975	3975	0
595	20230705	104300	152606435	3975	3975	3975	3975	400
596	20230705	104200	151016435	3980	3980	3980	3980	0
597	20230705	104100	151016435	3980	3975	3980	3975	684
598	20230705	104000	148295390	3945	3945	3945	3945	0
599	20230705	103900	148295390	3945	3945	3945	3945	0
600	20230705	103800	148295390	3945	3955	3955	3945	2116
601	20230705	103700	139931340	3975	3975	3975	3975	0
602	20230705	103600	139931340	3975	3975	3975	3975	0
603	20230705	103500	139931340	3975	3975	3975	3975	0
604	20230705	103400	139931340	3975	3975	3975	3975	0
605	20230705	103300	139931340	3975	3965	3975	3965	2
606	20230705	103200	139923400	3975	3965	3975	3965	2382
607	20230705	103100	130478760	3975	3975	3975	3975	3
608	20230705	103000	130466835	3975	3975	3975	3975	0
609	20230705	102900	130466835	3975	3975	3975	3975	1
610	20230705	102800	130462860	3965	3965	3965	3965	0
611	20230705	102700	130462860	3965	3965	3965	3965	0
612	20230705	102600	130462860	3965	3965	3965	3965	4
613	20230705	102500	130447000	3965	3955	3965	3955	63
614	20230705	102400	130197810	3955	3955	3955	3955	55
615	20230705	102300	129980285	3955	3955	3955	3955	91
616	20230705	102200	129620380	3970	3970	3970	3970	0
617	20230705	102100	129620380	3970	3970	3970	3970	0
618	20230705	102000	129620380	3970	3970	3970	3970	0
619	20230705	101900	129620380	3970	3970	3970	3970	0
620	20230705	101800	129620380	3970	3970	3970	3970	4
621	20230705	101700	129604500	3970	3970	3970	3970	0
622	20230705	101600	129604500	3970	3970	3970	3970	3
623	20230705	101500	129592590	3955	3955	3955	3955	50
624	20230705	101400	129394840	3955	3955	3975	3955	341
625	20230705	101300	128046165	3975	3970	3975	3970	270
626	20230705	101200	126972945	3975	3975	3975	3975	0
627	20230705	101100	126972945	3975	3975	3975	3975	0
628	20230705	101000	126972945	3975	3975	3975	3975	0
629	20230705	100900	126972945	3975	3975	3975	3975	0
630	20230705	100800	126972945	3975	3975	3975	3975	0
631	20230705	100700	126972945	3975	3975	3975	3975	0
632	20230705	100600	126972945	3975	3975	3975	3975	0
633	20230705	100500	126972945	3975	3975	3975	3975	0
634	20230705	100400	126972945	3975	3975	3975	3975	0
635	20230705	100300	126972945	3975	3975	3975	3975	0
636	20230705	100200	126972945	3975	3975	3975	3975	0
637	20230705	100100	126972945	3975	3975	3975	3975	1
638	20230705	100000	126968970	3960	3960	3960	3960	0
639	20230705	095900	126968970	3960	3960	3960	3960	0
640	20230705	095800	126968970	3960	3960	3960	3960	1
641	20230705	095700	126965010	3955	3960	3960	3955	21
642	20230705	095600	126881855	3975	3975	3975	3975	0
643	20230705	095500	126881855	3975	3975	3975	3975	42
644	20230705	095400	126714905	3975	3975	3975	3975	0
645	20230705	095300	126714905	3975	3975	3975	3975	0
646	20230705	095200	126714905	3975	3975	3975	3975	0
647	20230705	095100	126714905	3975	3975	3975	3975	0
648	20230705	095000	126714905	3975	3975	3975	3975	0
649	20230705	094900	126714905	3975	3975	3975	3975	0
650	20230705	094800	126714905	3975	3975	3975	3975	1
651	20230705	094700	126710930	3980	3980	3980	3980	0
652	20230705	094600	126710930	3980	3975	3980	3975	261
653	20230705	094500	125673450	3975	3975	3975	3975	0
654	20230705	094400	125673450	3975	3975	3975	3975	0
655	20230705	094300	125673450	3975	3975	3975	3975	0
656	20230705	094200	125673450	3975	3975	3975	3975	0
657	20230705	094100	125673450	3975	3975	3975	3975	0
658	20230705	094000	125673450	3975	3975	3975	3975	1
659	20230705	093900	125669475	3980	3980	3980	3980	0
660	20230705	093800	125669475	3980	3980	3980	3980	0
661	20230705	093700	125669475	3980	3980	3980	3980	0
662	20230705	093600	125669475	3980	3980	3980	3980	0
663	20230705	093500	125669475	3980	3955	3980	3955	3
664	20230705	093400	125657585	3980	3980	3980	3980	0
665	20230705	093300	125657585	3980	3980	3980	3980	0
666	20230705	093200	125657585	3980	3980	3980	3980	0
667	20230705	093100	125657585	3980	3980	3980	3980	0
668	20230705	093000	125657585	3980	3980	3980	3980	0
669	20230705	092900	125657585	3980	3975	3980	3975	1445
670	20230705	092800	119911485	3975	3975	3975	3975	0
671	20230705	092700	119911485	3975	3975	3975	3975	1
672	20230705	092600	119907510	3965	3980	3980	3965	125
673	20230705	092500	119411870	3975	3975	3975	3975	0
674	20230705	092400	119411870	3975	3975	3975	3975	0
675	20230705	092300	119411870	3975	3975	3975	3975	17
676	20230705	092200	119344295	3990	3990	3990	3990	1
677	20230705	092100	119340305	3985	3985	3985	3985	20
678	20230705	092000	119260605	3980	3960	3980	3960	1216
679	20230705	091900	114436570	3955	3955	3955	3955	0
680	20230705	091800	114436570	3955	3930	3955	3930	247
681	20230705	091700	113460110	3950	3940	3950	3940	405
682	20230705	091600	111860400	3910	3910	3910	3910	800
683	20230705	091500	108732400	3910	3930	3930	3910	4507
684	20230705	091400	91084775	3930	3930	3930	3930	0
685	20230705	091300	91084775	3930	3930	3930	3930	0
686	20230705	091200	91084775	3930	3940	3940	3930	2066
687	20230705	091100	82958215	3940	3940	3940	3935	3345
688	20230705	091000	69778975	3965	3965	3965	3965	1
689	20230705	090900	69775010	3940	3940	3945	3940	1999
690	20230705	090800	61898850	3940	3955	3970	3940	9092
691	20230705	090700	25982015	3955	3955	3955	3955	444
692	20230705	090600	24225995	3955	3955	3955	3955	55
693	20230705	090500	24008470	3955	3955	3955	3955	642
694	20230705	090400	21469360	3955	3960	3960	3955	2434
695	20230705	090300	11842840	3960	3960	3960	3950	1807
696	20230705	090200	4687980	3955	3960	3960	3955	1122
697	20230705	090100	245700	3960	3960	3960	3960	0
698	20230705	090000	245700	3960	3965	3965	3960	62