KissMeData/425290/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	210400	145221025	2975	2975	2975	2975	2
3	20230706	210300	145221025	2975	2975	2975	2975	0
4	20230706	210200	145221025	2975	2975	2975	2975	0
5	20230706	210100	145221025	2975	2975	2975	2975	0
6	20230706	210000	145221025	2975	2975	2975	2975	0
7	20230706	205900	145221025	2975	2975	2975	2975	0
8	20230706	205800	145221025	2975	2975	2975	2975	0
9	20230706	205700	145221025	2975	2975	2975	2975	0
10	20230706	205600	145221025	2975	2975	2975	2975	0
11	20230706	205500	145221025	2975	2975	2975	2975	0
12	20230706	205400	145221025	2975	2975	2975	2975	0
13	20230706	205300	145221025	2975	2975	2975	2975	0
14	20230706	205200	145221025	2975	2975	2975	2975	0
15	20230706	205100	145221025	2975	2975	2975	2975	0
16	20230706	205000	145221025	2975	2975	2975	2975	0
17	20230706	204900	145221025	2975	2975	2975	2975	0
18	20230706	204800	145221025	2975	2975	2975	2975	0
19	20230706	204700	145221025	2975	2975	2975	2975	0
20	20230706	204600	145221025	2975	2975	2975	2975	0
21	20230706	204500	145221025	2975	2975	2975	2975	0
22	20230706	204400	145221025	2975	2975	2975	2975	0
23	20230706	204300	145221025	2975	2975	2975	2975	0
24	20230706	204200	145221025	2975	2975	2975	2975	0
25	20230706	204100	145221025	2975	2975	2975	2975	0
26	20230706	204000	145221025	2975	2975	2975	2975	0
27	20230706	203900	145221025	2975	2975	2975	2975	0
28	20230706	203800	145221025	2975	2975	2975	2975	0
29	20230706	203700	145221025	2975	2975	2975	2975	0
30	20230706	203600	145221025	2975	2975	2975	2975	0
31	20230706	203500	145221025	2975	2975	2975	2975	0
32	20230706	203400	145221025	2975	2975	2975	2975	2
33	20230706	203300	145221025	2975	2975	2975	2975	0
34	20230706	203200	145221025	2975	2975	2975	2975	0
35	20230706	203100	145221025	2975	2975	2975	2975	0
36	20230706	203000	145221025	2975	2975	2975	2975	0
37	20230706	202900	145221025	2975	2975	2975	2975	0
38	20230706	202800	145221025	2975	2975	2975	2975	0
39	20230706	202700	145221025	2975	2975	2975	2975	0
40	20230706	202600	145221025	2975	2975	2975	2975	0
41	20230706	202500	145221025	2975	2975	2975	2975	0
42	20230706	202400	145221025	2975	2975	2975	2975	0
43	20230706	202300	145221025	2975	2975	2975	2975	0
44	20230706	202200	145221025	2975	2975	2975	2975	0
45	20230706	202100	145221025	2975	2975	2975	2975	0
46	20230706	202000	145221025	2975	2975	2975	2975	0
47	20230706	201900	145221025	2975	2975	2975	2975	0
48	20230706	201800	145221025	2975	2975	2975	2975	0
49	20230706	201700	145221025	2975	2975	2975	2975	0
50	20230706	201600	145221025	2975	2975	2975	2975	0
51	20230706	201500	145221025	2975	2975	2975	2975	0
52	20230706	201400	145221025	2975	2975	2975	2975	0
53	20230706	201300	145221025	2975	2975	2975	2975	0
54	20230706	201200	145221025	2975	2975	2975	2975	0
55	20230706	201100	145221025	2975	2975	2975	2975	0
56	20230706	201000	145221025	2975	2975	2975	2975	0
57	20230706	200900	145221025	2975	2975	2975	2975	0
58	20230706	200800	145221025	2975	2975	2975	2975	0
59	20230706	200700	145221025	2975	2975	2975	2975	0
60	20230706	200600	145221025	2975	2975	2975	2975	0
61	20230706	200500	145221025	2975	2975	2975	2975	0
62	20230706	200400	145221025	2975	2975	2975	2975	2
63	20230706	200300	145221025	2975	2975	2975	2975	0
64	20230706	200200	145221025	2975	2975	2975	2975	0
65	20230706	200100	145221025	2975	2975	2975	2975	0
66	20230706	200000	145221025	2975	2975	2975	2975	0
67	20230706	195900	145221025	2975	2975	2975	2975	0
68	20230706	195800	145221025	2975	2975	2975	2975	0
69	20230706	195700	145221025	2975	2975	2975	2975	0
70	20230706	195600	145221025	2975	2975	2975	2975	0
71	20230706	195500	145221025	2975	2975	2975	2975	0
72	20230706	195400	145221025	2975	2975	2975	2975	0
73	20230706	195300	145221025	2975	2975	2975	2975	0
74	20230706	195200	145221025	2975	2975	2975	2975	0
75	20230706	195100	145221025	2975	2975	2975	2975	0
76	20230706	195000	145221025	2975	2975	2975	2975	0
77	20230706	194900	145221025	2975	2975	2975	2975	0
78	20230706	194800	145221025	2975	2975	2975	2975	0
79	20230706	194700	145221025	2975	2975	2975	2975	0
80	20230706	194600	145221025	2975	2975	2975	2975	0
81	20230706	194500	145221025	2975	2975	2975	2975	0
82	20230706	194400	145221025	2975	2975	2975	2975	0
83	20230706	194300	145221025	2975	2975	2975	2975	0
84	20230706	194200	145221025	2975	2975	2975	2975	0
85	20230706	194100	145221025	2975	2975	2975	2975	0
86	20230706	194000	145221025	2975	2975	2975	2975	0
87	20230706	193900	145221025	2975	2975	2975	2975	0
88	20230706	193800	145221025	2975	2975	2975	2975	0
89	20230706	193700	145221025	2975	2975	2975	2975	0
90	20230706	193600	145221025	2975	2975	2975	2975	0
91	20230706	193500	145221025	2975	2975	2975	2975	0
92	20230706	193400	145221025	2975	2975	2975	2975	2
93	20230706	193300	145221025	2975	2975	2975	2975	0
94	20230706	193200	145221025	2975	2975	2975	2975	0
95	20230706	193100	145221025	2975	2975	2975	2975	0
96	20230706	193000	145221025	2975	2975	2975	2975	0
97	20230706	192900	145221025	2975	2975	2975	2975	0
98	20230706	192800	145221025	2975	2975	2975	2975	0
99	20230706	192700	145221025	2975	2975	2975	2975	0
100	20230706	192600	145221025	2975	2975	2975	2975	0
101	20230706	192500	145221025	2975	2975	2975	2975	0
102	20230706	192400	145221025	2975	2975	2975	2975	0
103	20230706	192300	145221025	2975	2975	2975	2975	0
104	20230706	192200	145221025	2975	2975	2975	2975	0
105	20230706	192100	145221025	2975	2975	2975	2975	0
106	20230706	192000	145221025	2975	2975	2975	2975	0
107	20230706	191900	145221025	2975	2975	2975	2975	0
108	20230706	191800	145221025	2975	2975	2975	2975	0
109	20230706	191700	145221025	2975	2975	2975	2975	0
110	20230706	191600	145221025	2975	2975	2975	2975	0
111	20230706	191500	145221025	2975	2975	2975	2975	0
112	20230706	191400	145221025	2975	2975	2975	2975	0
113	20230706	191300	145221025	2975	2975	2975	2975	0
114	20230706	191200	145221025	2975	2975	2975	2975	0
115	20230706	191100	145221025	2975	2975	2975	2975	0
116	20230706	191000	145221025	2975	2975	2975	2975	0
117	20230706	190900	145221025	2975	2975	2975	2975	0
118	20230706	190800	145221025	2975	2975	2975	2975	0
119	20230706	190700	145221025	2975	2975	2975	2975	0
120	20230706	190600	145221025	2975	2975	2975	2975	0
121	20230706	190500	145221025	2975	2975	2975	2975	0
122	20230706	190400	145221025	2975	2975	2975	2975	2
123	20230706	190300	145221025	2975	2975	2975	2975	0
124	20230706	190200	145221025	2975	2975	2975	2975	0
125	20230706	190100	145221025	2975	2975	2975	2975	0
126	20230706	190000	145221025	2975	2975	2975	2975	0
127	20230706	185900	145221025	2975	2975	2975	2975	0
128	20230706	185800	145221025	2975	2975	2975	2975	0
129	20230706	185700	145221025	2975	2975	2975	2975	0
130	20230706	185600	145221025	2975	2975	2975	2975	0
131	20230706	185500	145221025	2975	2975	2975	2975	0
132	20230706	185400	145221025	2975	2975	2975	2975	0
133	20230706	185300	145221025	2975	2975	2975	2975	0
134	20230706	185200	145221025	2975	2975	2975	2975	0
135	20230706	185100	145221025	2975	2975	2975	2975	0
136	20230706	185000	145221025	2975	2975	2975	2975	0
137	20230706	184900	145221025	2975	2975	2975	2975	0
138	20230706	184800	145221025	2975	2975	2975	2975	0
139	20230706	184700	145221025	2975	2975	2975	2975	0
140	20230706	184600	145221025	2975	2975	2975	2975	0
141	20230706	184500	145221025	2975	2975	2975	2975	0
142	20230706	184400	145221025	2975	2975	2975	2975	0
143	20230706	184300	145221025	2975	2975	2975	2975	0
144	20230706	184200	145221025	2975	2975	2975	2975	0
145	20230706	184100	145221025	2975	2975	2975	2975	0
146	20230706	184000	145221025	2975	2975	2975	2975	0
147	20230706	183900	145221025	2975	2975	2975	2975	0
148	20230706	183800	145221025	2975	2975	2975	2975	0
149	20230706	183700	145221025	2975	2975	2975	2975	0
150	20230706	183600	145221025	2975	2975	2975	2975	0
151	20230706	183500	145221025	2975	2975	2975	2975	0
152	20230706	183400	145221025	2975	2975	2975	2975	2
153	20230706	183300	145221025	2975	2975	2975	2975	0
154	20230706	183200	145221025	2975	2975	2975	2975	0
155	20230706	183100	145221025	2975	2975	2975	2975	0
156	20230706	183000	145221025	2975	2975	2975	2975	0
157	20230706	182900	145221025	2975	2975	2975	2975	0
158	20230706	182800	145221025	2975	2975	2975	2975	0
159	20230706	182700	145221025	2975	2975	2975	2975	0
160	20230706	182600	145221025	2975	2975	2975	2975	0
161	20230706	182500	145221025	2975	2975	2975	2975	0
162	20230706	182400	145221025	2975	2975	2975	2975	0
163	20230706	182300	145221025	2975	2975	2975	2975	0
164	20230706	182200	145221025	2975	2975	2975	2975	0
165	20230706	182100	145221025	2975	2975	2975	2975	0
166	20230706	182000	145221025	2975	2975	2975	2975	0
167	20230706	181900	145221025	2975	2975	2975	2975	0
168	20230706	181800	145221025	2975	2975	2975	2975	0
169	20230706	181700	145221025	2975	2975	2975	2975	0
170	20230706	181600	145221025	2975	2975	2975	2975	0
171	20230706	181500	145221025	2975	2975	2975	2975	0
172	20230706	181400	145221025	2975	2975	2975	2975	0
173	20230706	181300	145221025	2975	2975	2975	2975	0
174	20230706	181200	145221025	2975	2975	2975	2975	0
175	20230706	181100	145221025	2975	2975	2975	2975	0
176	20230706	181000	145221025	2975	2975	2975	2975	0
177	20230706	180900	145221025	2975	2975	2975	2975	0
178	20230706	180800	145221025	2975	2975	2975	2975	0
179	20230706	180700	145221025	2975	2975	2975	2975	0
180	20230706	180600	145221025	2975	2975	2975	2975	0
181	20230706	180500	145221025	2975	2975	2975	2975	0
182	20230706	180400	145221025	2975	2975	2975	2975	2
183	20230706	180300	145221025	2975	2975	2975	2975	0
184	20230706	180200	145221025	2975	2975	2975	2975	0
185	20230706	180100	145221025	2975	2975	2975	2975	0
186	20230706	180000	145221025	2975	2975	2975	2975	0
187	20230706	175900	145221025	2975	2975	2975	2975	0
188	20230706	175800	145221025	2975	2975	2975	2975	0
189	20230706	175700	145221025	2975	2975	2975	2975	0
190	20230706	175600	145221025	2975	2975	2975	2975	0
191	20230706	175500	145221025	2975	2975	2975	2975	0
192	20230706	175400	145221025	2975	2975	2975	2975	0
193	20230706	175300	145221025	2975	2975	2975	2975	0
194	20230706	175200	145221025	2975	2975	2975	2975	0
195	20230706	175100	145221025	2975	2975	2975	2975	0
196	20230706	175000	145221025	2975	2975	2975	2975	0
197	20230706	174900	145221025	2975	2975	2975	2975	0
198	20230706	174800	145221025	2975	2975	2975	2975	0
199	20230706	174700	145221025	2975	2975	2975	2975	0
200	20230706	174600	145221025	2975	2975	2975	2975	0
201	20230706	174500	145221025	2975	2975	2975	2975	0
202	20230706	174400	145221025	2975	2975	2975	2975	0
203	20230706	174300	145221025	2975	2975	2975	2975	0
204	20230706	174200	145221025	2975	2975	2975	2975	0
205	20230706	174100	145221025	2975	2975	2975	2975	0
206	20230706	174000	145221025	2975	2975	2975	2975	0
207	20230706	173900	145221025	2975	2975	2975	2975	0
208	20230706	173800	145221025	2975	2975	2975	2975	0
209	20230706	173700	145221025	2975	2975	2975	2975	0
210	20230706	173600	145221025	2975	2975	2975	2975	0
211	20230706	173500	145221025	2975	2975	2975	2975	0
212	20230706	173400	145221025	2975	2975	2975	2975	2
213	20230706	173300	145221025	2975	2975	2975	2975	0
214	20230706	173200	145221025	2975	2975	2975	2975	0
215	20230706	173100	145221025	2975	2975	2975	2975	0
216	20230706	173000	145221025	2975	2975	2975	2975	0
217	20230706	172900	145221025	2975	2975	2975	2975	0
218	20230706	172800	145221025	2975	2975	2975	2975	0
219	20230706	172700	145221025	2975	2975	2975	2975	0
220	20230706	172600	145221025	2975	2975	2975	2975	0
221	20230706	172500	145221025	2975	2975	2975	2975	0
222	20230706	172400	145221025	2975	2975	2975	2975	0
223	20230706	172300	145221025	2975	2975	2975	2975	0
224	20230706	172200	145221025	2975	2975	2975	2975	0
225	20230706	172100	145221025	2975	2975	2975	2975	0
226	20230706	172000	145221025	2975	2975	2975	2975	0
227	20230706	171900	145221025	2975	2975	2975	2975	0
228	20230706	171800	145221025	2975	2975	2975	2975	0
229	20230706	171700	145221025	2975	2975	2975	2975	0
230	20230706	171600	145221025	2975	2975	2975	2975	0
231	20230706	171500	145221025	2975	2975	2975	2975	0
232	20230706	171400	145221025	2975	2975	2975	2975	0
233	20230706	171300	145221025	2975	2975	2975	2975	0
234	20230706	171200	145221025	2975	2975	2975	2975	0
235	20230706	171100	145221025	2975	2975	2975	2975	0
236	20230706	171000	145221025	2975	2975	2975	2975	0
237	20230706	170900	145221025	2975	2975	2975	2975	0
238	20230706	170800	145221025	2975	2975	2975	2975	0
239	20230706	170700	145221025	2975	2975	2975	2975	0
240	20230706	170600	145221025	2975	2975	2975	2975	0
241	20230706	170500	145221025	2975	2975	2975	2975	0
242	20230706	170400	145221025	2975	2975	2975	2975	2
243	20230706	170300	145221025	2975	2975	2975	2975	0
244	20230706	170200	145221025	2975	2975	2975	2975	0
245	20230706	170100	145221025	2975	2975	2975	2975	0
246	20230706	170000	145221025	2975	2975	2975	2975	0
247	20230706	165900	145221025	2975	2975	2975	2975	0
248	20230706	165800	145221025	2975	2975	2975	2975	0
249	20230706	165700	145221025	2975	2975	2975	2975	0
250	20230706	165600	145221025	2975	2975	2975	2975	0
251	20230706	165500	145221025	2975	2975	2975	2975	0
252	20230706	165400	145221025	2975	2975	2975	2975	0
253	20230706	165300	145221025	2975	2975	2975	2975	0
254	20230706	165200	145221025	2975	2975	2975	2975	0
255	20230706	165100	145221025	2975	2975	2975	2975	0
256	20230706	165000	145221025	2975	2975	2975	2975	0
257	20230706	164900	145221025	2975	2975	2975	2975	0
258	20230706	164800	145221025	2975	2975	2975	2975	0
259	20230706	164700	145221025	2975	2975	2975	2975	0
260	20230706	164600	145221025	2975	2975	2975	2975	0
261	20230706	164500	145221025	2975	2975	2975	2975	0
262	20230706	164400	145221025	2975	2975	2975	2975	0
263	20230706	164300	145221025	2975	2975	2975	2975	0
264	20230706	164200	145221025	2975	2975	2975	2975	0
265	20230706	164100	145221025	2975	2975	2975	2975	0
266	20230706	164000	145221025	2975	2975	2975	2975	0
267	20230706	163900	145221025	2975	2975	2975	2975	0
268	20230706	163800	145221025	2975	2975	2975	2975	0
269	20230706	163700	145221025	2975	2975	2975	2975	0
270	20230706	163600	145221025	2975	2975	2975	2975	0
271	20230706	163500	145221025	2975	2975	2975	2975	0
272	20230706	163400	145221025	2975	2975	2975	2975	2
273	20230706	163300	145221025	2975	2975	2975	2975	0
274	20230706	163200	145221025	2975	2975	2975	2975	0
275	20230706	163100	145221025	2975	2975	2975	2975	0
276	20230706	163000	145221025	2975	2975	2975	2975	0
277	20230706	162900	145221025	2975	2975	2975	2975	0
278	20230706	162800	145221025	2975	2975	2975	2975	0
279	20230706	162700	145221025	2975	2975	2975	2975	0
280	20230706	162600	145221025	2975	2975	2975	2975	0
281	20230706	162500	145221025	2975	2975	2975	2975	0
282	20230706	162400	145221025	2975	2975	2975	2975	0
283	20230706	162300	145221025	2975	2975	2975	2975	0
284	20230706	162200	145221025	2975	2975	2975	2975	0
285	20230706	162100	145221025	2975	2975	2975	2975	0
286	20230706	162000	145221025	2975	2975	2975	2975	0
287	20230706	161900	145221025	2975	2975	2975	2975	0
288	20230706	161800	145221025	2975	2975	2975	2975	0
289	20230706	161700	145221025	2975	2975	2975	2975	0
290	20230706	161600	145221025	2975	2975	2975	2975	0
291	20230706	161500	145221025	2975	2975	2975	2975	0
292	20230706	161400	145221025	2975	2975	2975	2975	0
293	20230706	161300	145221025	2975	2975	2975	2975	0
294	20230706	161200	145221025	2975	2975	2975	2975	0
295	20230706	161100	145221025	2975	2975	2975	2975	0
296	20230706	161000	145221025	2975	2975	2975	2975	0
297	20230706	160900	145221025	2975	2975	2975	2975	0
298	20230706	160800	145221025	2975	2975	2975	2975	0
299	20230706	160700	145221025	2975	2975	2975	2975	0
300	20230706	160600	145221025	2975	2975	2975	2975	0
301	20230706	160500	145221025	2975	2975	2975	2975	0
302	20230706	160400	145221025	2975	2975	2975	2975	2
303	20230706	160300	145221025	2975	2975	2975	2975	0
304	20230706	160200	145221025	2975	2975	2975	2975	0
305	20230706	160100	145221025	2975	2975	2975	2975	0
306	20230706	160000	145221025	2975	2975	2975	2975	0
307	20230706	155900	145221025	2975	2975	2975	2975	0
308	20230706	155800	145221025	2975	2975	2975	2975	0
309	20230706	155700	145221025	2975	2975	2975	2975	0
310	20230706	155600	145221025	2975	2975	2975	2975	0
311	20230706	155500	145221025	2975	2975	2975	2975	0
312	20230706	155400	145221025	2975	2975	2975	2975	0
313	20230706	155300	145221025	2975	2975	2975	2975	0
314	20230706	155200	145221025	2975	2975	2975	2975	0
315	20230706	155100	145221025	2975	2975	2975	2975	0
316	20230706	155000	145221025	2975	2975	2975	2975	0
317	20230706	154900	145221025	2975	2975	2975	2975	0
318	20230706	154800	145221025	2975	2975	2975	2975	0
319	20230706	154700	145221025	2975	2975	2975	2975	0
320	20230706	154600	145221025	2975	2975	2975	2975	0
321	20230706	154500	145221025	2975	2975	2975	2975	0
322	20230706	154400	145221025	2975	2975	2975	2975	0
323	20230706	154300	145221025	2975	2975	2975	2975	0
324	20230706	154200	145221025	2975	2975	2975	2975	0
325	20230706	154100	145221025	2975	2975	2975	2975	0
326	20230706	154000	145221025	2975	2975	2975	2975	0
327	20230706	153900	145221025	2975	2975	2975	2975	0
328	20230706	153800	145221025	2975	2975	2975	2975	0
329	20230706	153700	145221025	2975	2975	2975	2975	0
330	20230706	153600	145221025	2975	2975	2975	2975	0
331	20230706	153500	145221025	2975	2975	2975	2975	0
332	20230706	153400	145221025	2975	2975	2975	2975	2
333	20230706	153300	145221025	2975	2975	2975	2975	0
334	20230706	153200	145221025	2975	2975	2975	2975	0
335	20230706	153100	145221025	2975	2975	2975	2975	0
336	20230706	153000	145221025	2975	2975	2975	2975	2
337	20230706	152900	145215075	2975	2975	2975	2975	0
338	20230706	152800	145215075	2975	2975	2975	2975	0
339	20230706	152700	145215075	2975	2975	2975	2975	0
340	20230706	152600	145215075	2975	2975	2975	2975	0
341	20230706	152500	145215075	2975	2975	2975	2975	0
342	20230706	152400	145215075	2975	2975	2975	2975	0
343	20230706	152300	145215075	2975	2975	2975	2975	0
344	20230706	152200	145215075	2975	2975	2975	2975	0
345	20230706	152100	145215075	2975	2975	2975	2975	0
346	20230706	152000	145215075	2975	2975	2975	2975	0
347	20230706	151900	145215075	2975	2965	2975	2965	301
348	20230706	151800	144322600	2975	2975	2975	2975	0
349	20230706	151700	144322600	2975	2975	2975	2975	168
350	20230706	151600	143822800	2975	2975	2975	2975	30
351	20230706	151500	143733550	2975	2975	2975	2975	0
352	20230706	151400	143733550	2975	2975	2975	2975	0
353	20230706	151300	143733550	2975	2975	2975	2975	0
354	20230706	151200	143733550	2975	2975	2975	2975	0
355	20230706	151100	143733550	2975	2975	2975	2975	0
356	20230706	151000	143733550	2975	2970	2975	2960	634
357	20230706	150900	141856565	2965	2965	2965	2965	100
358	20230706	150800	141560065	2965	2965	2965	2965	0
359	20230706	150700	141560065	2965	2965	2965	2965	560
360	20230706	150600	139899665	2965	2965	2965	2965	500
361	20230706	150500	138417165	2965	2965	2965	2965	0
362	20230706	150400	138417165	2965	2965	2965	2965	837
363	20230706	150300	135935460	2965	2965	2965	2965	0
364	20230706	150200	135935460	2965	2965	2965	2965	0
365	20230706	150100	135935460	2965	2965	2965	2965	652
366	20230706	150000	134002280	2965	2965	2965	2965	0
367	20230706	145900	134002280	2965	2965	2965	2965	0
368	20230706	145800	134002280	2965	2965	2965	2965	67
369	20230706	145700	133803625	2965	2965	2965	2965	0
370	20230706	145600	133803625	2965	2965	2965	2965	0
371	20230706	145500	133803625	2965	2965	2965	2965	0
372	20230706	145400	133803625	2965	2965	2965	2965	0
373	20230706	145300	133803625	2965	2965	2965	2965	2
374	20230706	145200	133797695	2965	2965	2965	2965	1047
375	20230706	145100	130693340	2965	2970	2970	2965	1545
376	20230706	145000	126112365	2970	2970	2970	2970	201
377	20230706	144900	125515395	2970	2970	2970	2970	101
378	20230706	144800	125215425	2965	2965	2965	2965	0
379	20230706	144700	125215425	2965	2965	2965	2965	0
380	20230706	144600	125215425	2965	2965	2965	2965	0
381	20230706	144500	125215425	2965	2965	2965	2965	0
382	20230706	144400	125215425	2965	2965	2965	2965	100
383	20230706	144300	124918925	2965	2970	2970	2965	325
384	20230706	144200	123955175	2970	2970	2970	2970	0
385	20230706	144100	123955175	2970	2970	2970	2970	0
386	20230706	144000	123955175	2970	2970	2970	2970	0
387	20230706	143900	123955175	2970	2970	2970	2970	10
388	20230706	143800	123925475	2970	2970	2970	2970	0
389	20230706	143700	123925475	2970	2970	2970	2970	0
390	20230706	143600	123925475	2970	2970	2970	2970	0
391	20230706	143500	123925475	2970	2970	2970	2970	0
392	20230706	143400	123925475	2970	2970	2970	2970	0
393	20230706	143300	123925475	2970	2970	2970	2970	0
394	20230706	143200	123925475	2970	2970	2970	2970	0
395	20230706	143100	123925475	2970	2970	2970	2970	928
396	20230706	143000	121169315	2970	2970	2970	2970	0
397	20230706	142900	121169315	2970	2970	2970	2970	0
398	20230706	142800	121169315	2970	2970	2970	2970	1000
399	20230706	142700	118199315	2970	2975	2975	2970	15
400	20230706	142600	118154715	2970	2970	2970	2970	0
401	20230706	142500	118154715	2970	2970	2970	2970	0
402	20230706	142400	118154715	2970	2970	2970	2970	2
403	20230706	142300	118148775	2970	2970	2970	2970	0
404	20230706	142200	118148775	2970	2970	2970	2970	1
405	20230706	142100	118145805	2970	2970	2970	2970	390
406	20230706	142000	116987505	2970	2970	2970	2970	88
407	20230706	141900	116726145	2970	2970	2970	2970	103
408	20230706	141800	116420235	2970	2970	2970	2970	0
409	20230706	141700	116420235	2970	2970	2970	2970	0
410	20230706	141600	116420235	2970	2970	2970	2970	0
411	20230706	141500	116420235	2970	2970	2970	2970	30
412	20230706	141400	116331135	2975	2975	2975	2975	0
413	20230706	141300	116331135	2975	2975	2975	2975	0
414	20230706	141200	116331135	2975	2975	2975	2975	0
415	20230706	141100	116331135	2975	2975	2975	2975	0
416	20230706	141000	116331135	2975	2975	2975	2975	0
417	20230706	140900	116331135	2975	2975	2975	2975	0
418	20230706	140800	116331135	2975	2975	2975	2975	0
419	20230706	140700	116331135	2975	2975	2975	2975	98
420	20230706	140600	116039585	2975	2975	2975	2975	102
421	20230706	140500	115736135	2975	2975	2975	2975	0
422	20230706	140400	115736135	2975	2975	2975	2975	0
423	20230706	140300	115736135	2975	2975	2975	2975	0
424	20230706	140200	115736135	2975	2975	2975	2975	0
425	20230706	140100	115736135	2975	2975	2975	2975	0
426	20230706	140000	115736135	2975	2975	2975	2975	0
427	20230706	135900	115736135	2975	2975	2975	2975	0
428	20230706	135800	115736135	2975	2975	2975	2975	0
429	20230706	135700	115736135	2975	2975	2975	2975	0
430	20230706	135600	115736135	2975	2975	2975	2975	0
431	20230706	135500	115736135	2975	2975	2975	2975	0
432	20230706	135400	115736135	2975	2975	2975	2975	0
433	20230706	135300	115736135	2975	2975	2975	2975	500
434	20230706	135200	114248635	2975	2975	2975	2975	0
435	20230706	135100	114248635	2975	2975	2975	2975	0
436	20230706	135000	114248635	2975	2975	2975	2975	0
437	20230706	134900	114248635	2975	2975	2975	2975	0
438	20230706	134800	114248635	2975	2975	2975	2975	100
439	20230706	134700	113951135	2975	2975	2975	2975	0
440	20230706	134600	113951135	2975	2975	2975	2975	0
441	20230706	134500	113951135	2975	2975	2975	2975	0
442	20230706	134400	113951135	2975	2975	2975	2975	0
443	20230706	134300	113951135	2975	2975	2975	2975	0
444	20230706	134200	113951135	2975	2975	2975	2975	1
445	20230706	134100	113948160	2965	2965	2965	2965	0
446	20230706	134000	113948160	2965	2965	2965	2965	0
447	20230706	133900	113948160	2965	2965	2965	2965	0
448	20230706	133800	113948160	2965	2965	2965	2965	0
449	20230706	133700	113948160	2965	2965	2965	2965	0
450	20230706	133600	113948160	2965	2965	2965	2965	0
451	20230706	133500	113948160	2965	2965	2965	2965	0
452	20230706	133400	113948160	2965	2965	2965	2965	0
453	20230706	133300	113948160	2965	2965	2965	2965	43
454	20230706	133200	113820665	2965	2965	2965	2965	0
455	20230706	133100	113820665	2965	2965	2965	2965	0
456	20230706	133000	113820665	2965	2965	2965	2965	0
457	20230706	132900	113820665	2965	2965	2965	2965	759
458	20230706	132800	111570230	2965	2965	2965	2965	605
459	20230706	132700	109776405	2975	2975	2975	2975	0
460	20230706	132600	109776405	2975	2975	2975	2975	60
461	20230706	132500	109597905	2965	2965	2965	2965	0
462	20230706	132400	109597905	2965	2965	2965	2965	0
463	20230706	132300	109597905	2965	2965	2965	2965	0
464	20230706	132200	109597905	2965	2965	2965	2965	0
465	20230706	132100	109597905	2965	2965	2965	2965	0
466	20230706	132000	109597905	2965	2965	2965	2965	0
467	20230706	131900	109597905	2965	2965	2965	2965	0
468	20230706	131800	109597905	2965	2965	2965	2965	315
469	20230706	131700	108663930	2965	2965	2965	2965	2
470	20230706	131600	108658000	2965	2965	2965	2965	10
471	20230706	131500	108628350	2965	2965	2965	2965	0
472	20230706	131400	108628350	2965	2965	2965	2965	715
473	20230706	131300	106508375	2965	2965	2965	2965	0
474	20230706	131200	106508375	2965	2965	2965	2965	500
475	20230706	131100	105025875	2975	2975	2975	2975	0
476	20230706	131000	105025875	2975	2975	2975	2975	0
477	20230706	130900	105025875	2975	2975	2975	2975	15
478	20230706	130800	104981250	2975	2975	2975	2975	34
479	20230706	130700	104880100	2975	2975	2975	2975	5
480	20230706	130600	104865225	2975	2975	2975	2975	0
481	20230706	130500	104865225	2975	2975	2975	2975	0
482	20230706	130400	104865225	2975	2975	2975	2975	0
483	20230706	130300	104865225	2975	2975	2975	2975	0
484	20230706	130200	104865225	2975	2975	2975	2975	0
485	20230706	130100	104865225	2975	2975	2975	2975	0
486	20230706	130000	104865225	2975	2975	2975	2975	5
487	20230706	125900	104850350	2965	2965	2965	2965	0
488	20230706	125800	104850350	2965	2965	2965	2965	0
489	20230706	125700	104850350	2965	2965	2965	2965	0
490	20230706	125600	104850350	2965	2965	2965	2965	0
491	20230706	125500	104850350	2965	2965	2965	2965	1
492	20230706	125400	104847385	2965	2965	2965	2965	0
493	20230706	125300	104847385	2965	2965	2965	2965	180
494	20230706	125200	104313685	2960	2960	2960	2960	34
495	20230706	125100	104213045	2965	2960	2965	2960	907
496	20230706	125000	101524290	2965	2965	2965	2965	201
497	20230706	124900	100928325	2960	2960	2960	2960	1
498	20230706	124800	100925365	2960	2960	2960	2960	0
499	20230706	124700	100925365	2960	2965	2965	2960	1031
500	20230706	124600	97871365	2965	2965	2965	2965	100
501	20230706	124500	97574865	2980	2980	2980	2980	0
502	20230706	124400	97574865	2980	2980	2980	2980	0
503	20230706	124300	97574865	2980	2980	2980	2980	0
504	20230706	124200	97574865	2980	2980	2980	2980	200
505	20230706	124100	96978865	2980	2980	2980	2980	31
506	20230706	124000	96886485	2965	2965	2965	2965	0
507	20230706	123900	96886485	2965	2965	2965	2965	999
508	20230706	123800	93924450	2965	2965	2965	2965	0
509	20230706	123700	93924450	2965	2975	2975	2965	192
510	20230706	123600	93355160	2970	2970	2970	2970	0
511	20230706	123500	93355160	2970	2970	2970	2970	0
512	20230706	123400	93355160	2970	2970	2970	2970	0
513	20230706	123300	93355160	2970	2970	2970	2970	442
514	20230706	123200	92042420	2980	2980	2980	2980	0
515	20230706	123100	92042420	2980	2980	2980	2980	1
516	20230706	123000	92039440	2970	2970	2970	2970	0
517	20230706	122900	92039440	2970	2970	2970	2970	0
518	20230706	122800	92039440	2970	2970	2970	2970	0
519	20230706	122700	92039440	2970	2970	2970	2970	370
520	20230706	122600	90940540	2985	2985	2985	2985	0
521	20230706	122500	90940540	2985	2985	2985	2985	0
522	20230706	122400	90940540	2985	2985	2985	2985	1
523	20230706	122300	90937555	2970	2970	2970	2970	310
524	20230706	122200	90016855	2970	2970	2970	2970	0
525	20230706	122100	90016855	2970	2970	2970	2970	0
526	20230706	122000	90016855	2970	2970	2970	2970	0
527	20230706	121900	90016855	2970	2970	2970	2970	28
528	20230706	121800	89933695	2970	2970	2970	2970	0
529	20230706	121700	89933695	2970	2970	2970	2970	600
530	20230706	121600	88151695	2970	2970	2970	2970	1005
531	20230706	121500	85166845	2970	2970	2970	2970	0
532	20230706	121400	85166845	2970	2970	2970	2970	600
533	20230706	121300	83384845	2970	2970	2970	2970	0
534	20230706	121200	83384845	2970	2970	2970	2970	0
535	20230706	121100	83384845	2970	2970	2970	2970	0
536	20230706	121000	83384845	2970	2975	2975	2970	500
537	20230706	120900	81898500	2995	2995	2995	2995	0
538	20230706	120800	81898500	2995	2990	2995	2990	600
539	20230706	120700	80102500	2975	2975	2975	2975	0
540	20230706	120600	80102500	2975	2975	2975	2975	5
541	20230706	120500	80087625	2985	2985	2985	2985	0
542	20230706	120400	80087625	2985	2985	2985	2985	0
543	20230706	120300	80087625	2985	2985	2985	2985	0
544	20230706	120200	80087625	2985	2985	2985	2985	0
545	20230706	120100	80087625	2985	2985	2985	2985	0
546	20230706	120000	80087625	2985	2985	2985	2985	0
547	20230706	115900	80087625	2985	2985	2985	2985	13
548	20230706	115800	80048820	2985	2985	2985	2985	22
549	20230706	115700	79983150	2985	2985	2985	2985	0
550	20230706	115600	79983150	2985	2985	2985	2985	0
551	20230706	115500	79983150	2985	2985	2985	2985	0
552	20230706	115400	79983150	2985	2985	2985	2985	0
553	20230706	115300	79983150	2985	2985	2985	2985	0
554	20230706	115200	79983150	2985	2985	2985	2985	0
555	20230706	115100	79983150	2985	2985	2985	2985	0
556	20230706	115000	79983150	2985	2985	2985	2985	0
557	20230706	114900	79983150	2985	2985	2985	2985	0
558	20230706	114800	79983150	2985	2985	2985	2985	10
559	20230706	114700	79953300	2975	2975	2975	2975	0
560	20230706	114600	79953300	2975	2975	2975	2975	300
561	20230706	114500	79060800	2995	2995	2995	2995	0
562	20230706	114400	79060800	2995	2995	2995	2995	0
563	20230706	114300	79060800	2995	2995	2995	2995	0
564	20230706	114200	79060800	2995	2995	2995	2995	0
565	20230706	114100	79060800	2995	2990	2995	2990	109
566	20230706	114000	78734845	2985	2985	2985	2985	2
567	20230706	113900	78728875	2995	2995	2995	2995	0
568	20230706	113800	78728875	2995	2995	2995	2995	400
569	20230706	113700	77530875	2975	2975	2975	2975	510
570	20230706	113600	76013625	2985	2985	2985	2985	0
571	20230706	113500	76013625	2985	2985	2985	2985	16
572	20230706	113400	75965865	2995	2995	2995	2995	9
573	20230706	113300	75938910	2985	2985	2985	2985	0
574	20230706	113200	75938910	2985	2985	2985	2985	0
575	20230706	113100	75938910	2985	2985	2985	2985	0
576	20230706	113000	75938910	2985	2985	2985	2985	0
577	20230706	112900	75938910	2985	2985	2985	2985	0
578	20230706	112800	75938910	2985	2985	2985	2985	0
579	20230706	112700	75938910	2985	2985	2985	2985	0
580	20230706	112600	75938910	2985	2985	2985	2985	0
581	20230706	112500	75938910	2985	2985	2985	2985	0
582	20230706	112400	75938910	2985	2985	2985	2985	0
583	20230706	112300	75938910	2985	2985	2985	2985	0
584	20230706	112200	75938910	2985	2985	2985	2985	0
585	20230706	112100	75938910	2985	2985	2985	2985	0
586	20230706	112000	75938910	2985	2985	2985	2985	5
587	20230706	111900	75923985	2995	2995	2995	2995	0
588	20230706	111800	75923985	2995	2995	2995	2995	0
589	20230706	111700	75923985	2995	2995	2995	2995	0
590	20230706	111600	75923985	2995	2995	2995	2995	0
591	20230706	111500	75923985	2995	2995	2995	2995	0
592	20230706	111400	75923985	2995	2995	2995	2995	0
593	20230706	111300	75923985	2995	2995	2995	2995	0
594	20230706	111200	75923985	2995	2975	2995	2975	601
595	20230706	111100	74135990	2975	2975	2975	2975	0
596	20230706	111000	74135990	2975	2975	2975	2975	0
597	20230706	110900	74135990	2975	2980	2980	2975	100
598	20230706	110800	73838470	2995	2995	2995	2995	0
599	20230706	110700	73838470	2995	2995	2995	2995	0
600	20230706	110600	73838470	2995	2995	2995	2995	0
601	20230706	110500	73838470	2995	2995	2995	2995	0
602	20230706	110400	73838470	2995	2995	2995	2995	40
603	20230706	110300	73718670	2980	2980	2980	2980	0
604	20230706	110200	73718670	2980	2980	2980	2980	0
605	20230706	110100	73718670	2980	2980	2980	2980	0
606	20230706	110000	73718670	2980	2980	2980	2980	0
607	20230706	105900	73718670	2980	2980	2980	2980	0
608	20230706	105800	73718670	2980	2980	2980	2980	0
609	20230706	105700	73718670	2980	2980	2980	2980	0
610	20230706	105600	73718670	2980	2980	2980	2980	0
611	20230706	105500	73718670	2980	2980	2980	2980	14
612	20230706	105400	73676950	2980	2980	2980	2980	15
613	20230706	105300	73632250	2980	2980	2980	2980	200
614	20230706	105200	73036250	2995	2995	2995	2995	0
615	20230706	105100	73036250	2995	2995	2995	2995	1
616	20230706	105000	73033255	2995	2995	2995	2995	0
617	20230706	104900	73033255	2995	2995	2995	2995	0
618	20230706	104800	73033255	2995	2995	2995	2995	6
619	20230706	104700	73015285	3000	3000	3000	3000	0
620	20230706	104600	73015285	3000	3000	3000	3000	0
621	20230706	104500	73015285	3000	3000	3000	3000	0
622	20230706	104400	73015285	3000	3000	3000	3000	0
623	20230706	104300	73015285	3000	3000	3000	3000	0
624	20230706	104200	73015285	3000	3000	3000	3000	1
625	20230706	104100	73012285	2975	2975	2975	2975	0
626	20230706	104000	73012285	2975	2975	2975	2975	0
627	20230706	103900	73012285	2975	2975	2975	2975	0
628	20230706	103800	73012285	2975	2975	2975	2975	0
629	20230706	103700	73012285	2975	2975	2975	2975	0
630	20230706	103600	73012285	2975	2975	2975	2975	0
631	20230706	103500	73012285	2975	2975	2975	2975	0
632	20230706	103400	73012285	2975	2975	2975	2975	60
633	20230706	103300	72833785	2975	2975	2975	2975	0
634	20230706	103200	72833785	2975	2975	2975	2975	0
635	20230706	103100	72833785	2975	2975	2975	2975	0
636	20230706	103000	72833785	2975	2975	2975	2975	0
637	20230706	102900	72833785	2975	2975	2975	2975	0
638	20230706	102800	72833785	2975	2975	2975	2975	0
639	20230706	102700	72833785	2975	2975	2975	2975	0
640	20230706	102600	72833785	2975	2975	2975	2975	0
641	20230706	102500	72833785	2975	2975	2975	2975	0
642	20230706	102400	72833785	2975	2980	2980	2975	1530
643	20230706	102300	68276530	2985	2985	2985	2985	0
644	20230706	102200	68276530	2985	2985	2985	2985	0
645	20230706	102100	68276530	2985	2985	2985	2985	0
646	20230706	102000	68276530	2985	2985	2985	2985	124
647	20230706	101900	67906390	2985	2985	2985	2985	0
648	20230706	101800	67906390	2985	2985	2985	2985	0
649	20230706	101700	67906390	2985	2985	2985	2985	0
650	20230706	101600	67906390	2985	2985	2985	2985	0
651	20230706	101500	67906390	2985	2975	2985	2975	6452
652	20230706	101400	48711680	2975	2975	2975	2975	0
653	20230706	101300	48711680	2975	2975	2975	2975	337
654	20230706	101200	47709105	2970	2970	2970	2970	0
655	20230706	101100	47709105	2970	2970	2970	2970	0
656	20230706	101000	47709105	2970	2970	2970	2970	0
657	20230706	100900	47709105	2970	2975	2975	2970	1000
658	20230706	100800	44734255	2975	2975	2975	2975	30
659	20230706	100700	44645005	2985	2985	2985	2985	0
660	20230706	100600	44645005	2985	2985	2985	2985	0
661	20230706	100500	44645005	2985	2985	2985	2985	0
662	20230706	100400	44645005	2985	2985	2985	2985	1
663	20230706	100300	44642020	2975	2975	2975	2975	0
664	20230706	100200	44642020	2975	2980	2980	2975	2646
665	20230706	100100	36765835	2985	2985	2985	2985	0
666	20230706	100000	36765835	2985	2985	2985	2985	0
667	20230706	095900	36765835	2985	2985	2985	2985	0
668	20230706	095800	36765835	2985	2985	2985	2985	50
669	20230706	095700	36616585	2985	2985	2985	2985	0
670	20230706	095600	36616585	2985	2985	2985	2985	0
671	20230706	095500	36616585	2985	2985	2985	2985	2
672	20230706	095400	36610615	2985	2985	2985	2985	0
673	20230706	095300	36610615	2985	2985	2985	2985	0
674	20230706	095200	36610615	2985	2985	2985	2985	0
675	20230706	095100	36610615	2985	2985	2985	2985	0
676	20230706	095000	36610615	2985	2985	2985	2985	15
677	20230706	094900	36565840	2985	2975	2985	2975	2325
678	20230706	094800	29648955	2970	2970	2970	2970	0
679	20230706	094700	29648955	2970	2970	2975	2970	788
680	20230706	094600	27306915	2975	2975	2975	2975	0
681	20230706	094500	27306915	2975	2975	2975	2975	10
682	20230706	094400	27277165	2965	2965	2965	2965	9
683	20230706	094300	27250480	2985	2985	2985	2985	0
684	20230706	094200	27250480	2985	2985	2985	2985	1
685	20230706	094100	27247495	2965	2965	2965	2965	500
686	20230706	094000	25764995	2980	2965	2985	2960	1270
687	20230706	093900	22001910	2965	2965	2965	2965	739
688	20230706	093800	19810775	2965	2970	2970	2965	402
689	20230706	093700	18618585	2970	2975	2975	2970	111
690	20230706	093600	18288500	2995	2995	2995	2995	4
691	20230706	093500	18276520	2980	3000	3000	2980	149
692	20230706	093400	17832480	2980	2980	2980	2980	2
693	20230706	093300	17826520	2980	2980	2980	2980	1
694	20230706	093200	17823540	3000	3000	3000	3000	0
695	20230706	093100	17823540	3000	2990	3000	2990	15
696	20230706	093000	17778580	2990	2990	2990	2990	0
697	20230706	092900	17778580	2990	2990	2990	2990	1
698	20230706	092800	17775590	2990	2990	2990	2990	4
699	20230706	092700	17763630	3000	3000	3000	3000	110
700	20230706	092600	17433630	3000	3000	3000	3000	0
701	20230706	092500	17433630	3000	3000	3000	3000	0
702	20230706	092400	17433630	3000	3000	3000	3000	0
703	20230706	092300	17433630	3000	3000	3000	3000	1
704	20230706	092200	17430630	3005	3005	3005	3005	0
705	20230706	092100	17430630	3005	3005	3005	3005	0
706	20230706	092000	17430630	3005	3005	3005	3005	0
707	20230706	091900	17430630	3005	3005	3005	3005	0
708	20230706	091800	17430630	3005	3005	3005	3005	0
709	20230706	091700	17430630	3005	2995	3005	2995	191
710	20230706	091600	16857675	3005	3005	3005	3005	0
711	20230706	091500	16857675	3005	3005	3005	3005	0
712	20230706	091400	16857675	3005	3005	3005	3005	0
713	20230706	091300	16857675	3005	3005	3005	3005	0
714	20230706	091200	16857675	3005	2990	3005	2990	131
715	20230706	091100	16465970	2990	2990	2990	2990	24
716	20230706	091000	16394210	2990	2965	2990	2960	1390
717	20230706	090900	12279330	2955	2955	2955	2955	0
718	20230706	090800	12279330	2955	2955	2955	2955	0
719	20230706	090700	12279330	2955	2985	2985	2955	2754
720	20230706	090600	4110180	2970	2990	2990	2970	865
721	20230706	090500	1528165	2990	2990	2990	2990	500
722	20230706	090400	33165	3015	3015	3015	3015	0
723	20230706	090300	33165	3015	3015	3015	3015	0
724	20230706	090200	33165	3015	3015	3015	3015	0
725	20230706	090100	33165	3015	3015	3015	3015	0
726	20230706	090000	33165	3015	3015	3015	3015	11