KissMeData/261780/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	202100	280342585	4995	4995	4995	4995	404
3	20230703	202000	280342585	4995	4995	4995	4995	0
4	20230703	201900	280342585	4995	4995	4995	4995	0
5	20230703	201800	280342585	4995	4995	4995	4995	0
6	20230703	201700	280342585	4995	4995	4995	4995	0
7	20230703	201600	280342585	4995	4995	4995	4995	0
8	20230703	201500	280342585	4995	4995	4995	4995	0
9	20230703	201400	280342585	4995	4995	4995	4995	0
10	20230703	201300	280342585	4995	4995	4995	4995	0
11	20230703	201200	280342585	4995	4995	4995	4995	0
12	20230703	201100	280342585	4995	4995	4995	4995	0
13	20230703	201000	280342585	4995	4995	4995	4995	0
14	20230703	200900	280342585	4995	4995	4995	4995	0
15	20230703	200800	280342585	4995	4995	4995	4995	0
16	20230703	200700	280342585	4995	4995	4995	4995	0
17	20230703	200600	280342585	4995	4995	4995	4995	0
18	20230703	200500	280342585	4995	4995	4995	4995	0
19	20230703	200400	280342585	4995	4995	4995	4995	0
20	20230703	200300	280342585	4995	4995	4995	4995	0
21	20230703	200200	280342585	4995	4995	4995	4995	0
22	20230703	200100	280342585	4995	4995	4995	4995	0
23	20230703	200000	280342585	4995	4995	4995	4995	0
24	20230703	195900	280342585	4995	4995	4995	4995	0
25	20230703	195800	280342585	4995	4995	4995	4995	0
26	20230703	195700	280342585	4995	4995	4995	4995	0
27	20230703	195600	280342585	4995	4995	4995	4995	0
28	20230703	195500	280342585	4995	4995	4995	4995	0
29	20230703	195400	280342585	4995	4995	4995	4995	0
30	20230703	195300	280342585	4995	4995	4995	4995	0
31	20230703	195200	280342585	4995	4995	4995	4995	0
32	20230703	195100	280342585	4995	4995	4995	4995	404
33	20230703	195000	280342585	4995	4995	4995	4995	0
34	20230703	194900	280342585	4995	4995	4995	4995	0
35	20230703	194800	280342585	4995	4995	4995	4995	0
36	20230703	194700	280342585	4995	4995	4995	4995	0
37	20230703	194600	280342585	4995	4995	4995	4995	0
38	20230703	194500	280342585	4995	4995	4995	4995	0
39	20230703	194400	280342585	4995	4995	4995	4995	0
40	20230703	194300	280342585	4995	4995	4995	4995	0
41	20230703	194200	280342585	4995	4995	4995	4995	0
42	20230703	194100	280342585	4995	4995	4995	4995	0
43	20230703	194000	280342585	4995	4995	4995	4995	0
44	20230703	193900	280342585	4995	4995	4995	4995	0
45	20230703	193800	280342585	4995	4995	4995	4995	0
46	20230703	193700	280342585	4995	4995	4995	4995	0
47	20230703	193600	280342585	4995	4995	4995	4995	0
48	20230703	193500	280342585	4995	4995	4995	4995	0
49	20230703	193400	280342585	4995	4995	4995	4995	0
50	20230703	193300	280342585	4995	4995	4995	4995	0
51	20230703	193200	280342585	4995	4995	4995	4995	0
52	20230703	193100	280342585	4995	4995	4995	4995	0
53	20230703	193000	280342585	4995	4995	4995	4995	0
54	20230703	192900	280342585	4995	4995	4995	4995	0
55	20230703	192800	280342585	4995	4995	4995	4995	0
56	20230703	192700	280342585	4995	4995	4995	4995	0
57	20230703	192600	280342585	4995	4995	4995	4995	0
58	20230703	192500	280342585	4995	4995	4995	4995	0
59	20230703	192400	280342585	4995	4995	4995	4995	0
60	20230703	192300	280342585	4995	4995	4995	4995	0
61	20230703	192200	280342585	4995	4995	4995	4995	0
62	20230703	192100	280342585	4995	4995	4995	4995	404
63	20230703	192000	280342585	4995	4995	4995	4995	0
64	20230703	191900	280342585	4995	4995	4995	4995	0
65	20230703	191800	280342585	4995	4995	4995	4995	0
66	20230703	191700	280342585	4995	4995	4995	4995	0
67	20230703	191600	280342585	4995	4995	4995	4995	0
68	20230703	191500	280342585	4995	4995	4995	4995	0
69	20230703	191400	280342585	4995	4995	4995	4995	0
70	20230703	191300	280342585	4995	4995	4995	4995	0
71	20230703	191200	280342585	4995	4995	4995	4995	0
72	20230703	191100	280342585	4995	4995	4995	4995	0
73	20230703	191000	280342585	4995	4995	4995	4995	0
74	20230703	190900	280342585	4995	4995	4995	4995	0
75	20230703	190800	280342585	4995	4995	4995	4995	0
76	20230703	190700	280342585	4995	4995	4995	4995	0
77	20230703	190600	280342585	4995	4995	4995	4995	0
78	20230703	190500	280342585	4995	4995	4995	4995	0
79	20230703	190400	280342585	4995	4995	4995	4995	0
80	20230703	190300	280342585	4995	4995	4995	4995	0
81	20230703	190200	280342585	4995	4995	4995	4995	0
82	20230703	190100	280342585	4995	4995	4995	4995	0
83	20230703	190000	280342585	4995	4995	4995	4995	0
84	20230703	185900	280342585	4995	4995	4995	4995	0
85	20230703	185800	280342585	4995	4995	4995	4995	0
86	20230703	185700	280342585	4995	4995	4995	4995	0
87	20230703	185600	280342585	4995	4995	4995	4995	0
88	20230703	185500	280342585	4995	4995	4995	4995	0
89	20230703	185400	280342585	4995	4995	4995	4995	0
90	20230703	185300	280342585	4995	4995	4995	4995	0
91	20230703	185200	280342585	4995	4995	4995	4995	0
92	20230703	185100	280342585	4995	4995	4995	4995	404
93	20230703	185000	280342585	4995	4995	4995	4995	0
94	20230703	184900	280342585	4995	4995	4995	4995	0
95	20230703	184800	280342585	4995	4995	4995	4995	0
96	20230703	184700	280342585	4995	4995	4995	4995	0
97	20230703	184600	280342585	4995	4995	4995	4995	0
98	20230703	184500	280342585	4995	4995	4995	4995	0
99	20230703	184400	280342585	4995	4995	4995	4995	0
100	20230703	184300	280342585	4995	4995	4995	4995	0
101	20230703	184200	280342585	4995	4995	4995	4995	0
102	20230703	184100	280342585	4995	4995	4995	4995	0
103	20230703	184000	280342585	4995	4995	4995	4995	0
104	20230703	183900	280342585	4995	4995	4995	4995	0
105	20230703	183800	280342585	4995	4995	4995	4995	0
106	20230703	183700	280342585	4995	4995	4995	4995	0
107	20230703	183600	280342585	4995	4995	4995	4995	0
108	20230703	183500	280342585	4995	4995	4995	4995	0
109	20230703	183400	280342585	4995	4995	4995	4995	0
110	20230703	183300	280342585	4995	4995	4995	4995	0
111	20230703	183200	280342585	4995	4995	4995	4995	0
112	20230703	183100	280342585	4995	4995	4995	4995	0
113	20230703	183000	280342585	4995	4995	4995	4995	0
114	20230703	182900	280342585	4995	4995	4995	4995	0
115	20230703	182800	280342585	4995	4995	4995	4995	0
116	20230703	182700	280342585	4995	4995	4995	4995	0
117	20230703	182600	280342585	4995	4995	4995	4995	0
118	20230703	182500	280342585	4995	4995	4995	4995	0
119	20230703	182400	280342585	4995	4995	4995	4995	0
120	20230703	182300	280342585	4995	4995	4995	4995	0
121	20230703	182200	280342585	4995	4995	4995	4995	0
122	20230703	182100	280342585	4995	4995	4995	4995	404
123	20230703	182000	280342585	4995	4995	4995	4995	0
124	20230703	181900	280342585	4995	4995	4995	4995	0
125	20230703	181800	280342585	4995	4995	4995	4995	0
126	20230703	181700	280342585	4995	4995	4995	4995	0
127	20230703	181600	280342585	4995	4995	4995	4995	0
128	20230703	181500	280342585	4995	4995	4995	4995	0
129	20230703	181400	280342585	4995	4995	4995	4995	0
130	20230703	181300	280342585	4995	4995	4995	4995	0
131	20230703	181200	280342585	4995	4995	4995	4995	0
132	20230703	181100	280342585	4995	4995	4995	4995	0
133	20230703	181000	280342585	4995	4995	4995	4995	0
134	20230703	180900	280342585	4995	4995	4995	4995	0
135	20230703	180800	280342585	4995	4995	4995	4995	0
136	20230703	180700	280342585	4995	4995	4995	4995	0
137	20230703	180600	280342585	4995	4995	4995	4995	0
138	20230703	180500	280342585	4995	4995	4995	4995	0
139	20230703	180400	280342585	4995	4995	4995	4995	0
140	20230703	180300	280342585	4995	4995	4995	4995	0
141	20230703	180200	280342585	4995	4995	4995	4995	0
142	20230703	180100	280342585	4995	4995	4995	4995	0
143	20230703	180000	280342585	4995	4995	4995	4995	0
144	20230703	175900	280342585	4995	4995	4995	4995	0
145	20230703	175800	280342585	4995	4995	4995	4995	0
146	20230703	175700	280342585	4995	4995	4995	4995	0
147	20230703	175600	280342585	4995	4995	4995	4995	0
148	20230703	175500	280342585	4995	4995	4995	4995	0
149	20230703	175400	280342585	4995	4995	4995	4995	0
150	20230703	175300	280342585	4995	4995	4995	4995	0
151	20230703	175200	280342585	4995	4995	4995	4995	0
152	20230703	175100	280342585	4995	4995	4995	4995	404
153	20230703	175000	280342585	4995	4995	4995	4995	0
154	20230703	174900	280342585	4995	4995	4995	4995	0
155	20230703	174800	280342585	4995	4995	4995	4995	0
156	20230703	174700	280342585	4995	4995	4995	4995	0
157	20230703	174600	280342585	4995	4995	4995	4995	0
158	20230703	174500	280342585	4995	4995	4995	4995	0
159	20230703	174400	280342585	4995	4995	4995	4995	0
160	20230703	174300	280342585	4995	4995	4995	4995	0
161	20230703	174200	280342585	4995	4995	4995	4995	0
162	20230703	174100	280342585	4995	4995	4995	4995	0
163	20230703	174000	280342585	4995	4995	4995	4995	0
164	20230703	173900	280342585	4995	4995	4995	4995	0
165	20230703	173800	280342585	4995	4995	4995	4995	0
166	20230703	173700	280342585	4995	4995	4995	4995	0
167	20230703	173600	280342585	4995	4995	4995	4995	0
168	20230703	173500	280342585	4995	4995	4995	4995	0
169	20230703	173400	280342585	4995	4995	4995	4995	0
170	20230703	173300	280342585	4995	4995	4995	4995	0
171	20230703	173200	280342585	4995	4995	4995	4995	0
172	20230703	173100	280342585	4995	4995	4995	4995	0
173	20230703	173000	280342585	4995	4995	4995	4995	0
174	20230703	172900	280342585	4995	4995	4995	4995	0
175	20230703	172800	280342585	4995	4995	4995	4995	0
176	20230703	172700	280342585	4995	4995	4995	4995	0
177	20230703	172600	280342585	4995	4995	4995	4995	0
178	20230703	172500	280342585	4995	4995	4995	4995	0
179	20230703	172400	280342585	4995	4995	4995	4995	0
180	20230703	172300	280342585	4995	4995	4995	4995	0
181	20230703	172200	280342585	4995	4995	4995	4995	0
182	20230703	172100	280342585	4995	4995	4995	4995	404
183	20230703	172000	280342585	4995	4995	4995	4995	0
184	20230703	171900	280342585	4995	4995	4995	4995	0
185	20230703	171800	280342585	4995	4995	4995	4995	0
186	20230703	171700	280342585	4995	4995	4995	4995	0
187	20230703	171600	280342585	4995	4995	4995	4995	0
188	20230703	171500	280342585	4995	4995	4995	4995	0
189	20230703	171400	280342585	4995	4995	4995	4995	0
190	20230703	171300	280342585	4995	4995	4995	4995	0
191	20230703	171200	280342585	4995	4995	4995	4995	0
192	20230703	171100	280342585	4995	4995	4995	4995	0
193	20230703	171000	280342585	4995	4995	4995	4995	0
194	20230703	170900	280342585	4995	4995	4995	4995	0
195	20230703	170800	280342585	4995	4995	4995	4995	0
196	20230703	170700	280342585	4995	4995	4995	4995	0
197	20230703	170600	280342585	4995	4995	4995	4995	0
198	20230703	170500	280342585	4995	4995	4995	4995	0
199	20230703	170400	280342585	4995	4995	4995	4995	0
200	20230703	170300	280342585	4995	4995	4995	4995	0
201	20230703	170200	280342585	4995	4995	4995	4995	0
202	20230703	170100	280342585	4995	4995	4995	4995	0
203	20230703	170000	280342585	4995	4995	4995	4995	0
204	20230703	165900	280342585	4995	4995	4995	4995	0
205	20230703	165800	280342585	4995	4995	4995	4995	0
206	20230703	165700	280342585	4995	4995	4995	4995	0
207	20230703	165600	280342585	4995	4995	4995	4995	0
208	20230703	165500	280342585	4995	4995	4995	4995	0
209	20230703	165400	280342585	4995	4995	4995	4995	0
210	20230703	165300	280342585	4995	4995	4995	4995	0
211	20230703	165200	280342585	4995	4995	4995	4995	0
212	20230703	165100	280342585	4995	4995	4995	4995	404
213	20230703	165000	280342585	4995	4995	4995	4995	0
214	20230703	164900	280342585	4995	4995	4995	4995	0
215	20230703	164800	280342585	4995	4995	4995	4995	0
216	20230703	164700	280342585	4995	4995	4995	4995	0
217	20230703	164600	280342585	4995	4995	4995	4995	0
218	20230703	164500	280342585	4995	4995	4995	4995	0
219	20230703	164400	280342585	4995	4995	4995	4995	0
220	20230703	164300	280342585	4995	4995	4995	4995	0
221	20230703	164200	280342585	4995	4995	4995	4995	0
222	20230703	164100	280342585	4995	4995	4995	4995	0
223	20230703	164000	280342585	4995	4995	4995	4995	0
224	20230703	163900	280342585	4995	4995	4995	4995	0
225	20230703	163800	280342585	4995	4995	4995	4995	0
226	20230703	163700	280342585	4995	4995	4995	4995	0
227	20230703	163600	280342585	4995	4995	4995	4995	0
228	20230703	163500	280342585	4995	4995	4995	4995	0
229	20230703	163400	280342585	4995	4995	4995	4995	0
230	20230703	163300	280342585	4995	4995	4995	4995	0
231	20230703	163200	280342585	4995	4995	4995	4995	0
232	20230703	163100	280342585	4995	4995	4995	4995	0
233	20230703	163000	280342585	4995	4995	4995	4995	0
234	20230703	162900	280342585	4995	4995	4995	4995	0
235	20230703	162800	280342585	4995	4995	4995	4995	0
236	20230703	162700	280342585	4995	4995	4995	4995	0
237	20230703	162600	280342585	4995	4995	4995	4995	0
238	20230703	162500	280342585	4995	4995	4995	4995	0
239	20230703	162400	280342585	4995	4995	4995	4995	0
240	20230703	162300	280342585	4995	4995	4995	4995	0
241	20230703	162200	280342585	4995	4995	4995	4995	0
242	20230703	162100	280342585	4995	4995	4995	4995	404
243	20230703	162000	280342585	4995	4995	4995	4995	0
244	20230703	161900	280342585	4995	4995	4995	4995	0
245	20230703	161800	280342585	4995	4995	4995	4995	0
246	20230703	161700	280342585	4995	4995	4995	4995	0
247	20230703	161600	280342585	4995	4995	4995	4995	0
248	20230703	161500	280342585	4995	4995	4995	4995	0
249	20230703	161400	280342585	4995	4995	4995	4995	0
250	20230703	161300	280342585	4995	4995	4995	4995	0
251	20230703	161200	280342585	4995	4995	4995	4995	0
252	20230703	161100	280342585	4995	4995	4995	4995	0
253	20230703	161000	280342585	4995	4995	4995	4995	0
254	20230703	160900	280342585	4995	4995	4995	4995	0
255	20230703	160800	280342585	4995	4995	4995	4995	0
256	20230703	160700	280342585	4995	4995	4995	4995	0
257	20230703	160600	280342585	4995	4995	4995	4995	0
258	20230703	160500	280342585	4995	4995	4995	4995	0
259	20230703	160400	280342585	4995	4995	4995	4995	0
260	20230703	160300	280342585	4995	4995	4995	4995	0
261	20230703	160200	280342585	4995	4995	4995	4995	0
262	20230703	160100	280342585	4995	4995	4995	4995	0
263	20230703	160000	280342585	4995	4995	4995	4995	0
264	20230703	155900	280342585	4995	4995	4995	4995	0
265	20230703	155800	280342585	4995	4995	4995	4995	0
266	20230703	155700	280342585	4995	4995	4995	4995	0
267	20230703	155600	280342585	4995	4995	4995	4995	0
268	20230703	155500	280342585	4995	4995	4995	4995	0
269	20230703	155400	280342585	4995	4995	4995	4995	0
270	20230703	155300	280342585	4995	4995	4995	4995	0
271	20230703	155200	280342585	4995	4995	4995	4995	0
272	20230703	155100	280342585	4995	4995	4995	4995	404
273	20230703	155000	280342585	4995	4995	4995	4995	0
274	20230703	154900	280342585	4995	4995	4995	4995	0
275	20230703	154800	280342585	4995	4995	4995	4995	0
276	20230703	154700	280342585	4995	4995	4995	4995	0
277	20230703	154600	280342585	4995	4995	4995	4995	0
278	20230703	154500	280342585	4995	4995	4995	4995	0
279	20230703	154400	280342585	4995	4995	4995	4995	0
280	20230703	154300	280342585	4995	4995	4995	4995	0
281	20230703	154200	280342585	4995	4995	4995	4995	0
282	20230703	154100	280342585	4995	4995	4995	4995	0
283	20230703	154000	280342585	4995	4995	4995	4995	0
284	20230703	153900	280342585	4995	4995	4995	4995	0
285	20230703	153800	280342585	4995	4995	4995	4995	0
286	20230703	153700	280342585	4995	4995	4995	4995	0
287	20230703	153600	280342585	4995	4995	4995	4995	0
288	20230703	153500	280342585	4995	4995	4995	4995	0
289	20230703	153400	280342585	4995	4995	4995	4995	0
290	20230703	153300	280342585	4995	4995	4995	4995	0
291	20230703	153200	280342585	4995	4995	4995	4995	0
292	20230703	153100	280342585	4995	4995	4995	4995	0
293	20230703	153000	280342585	4995	4995	4995	4995	404
294	20230703	152900	278324605	5000	5000	5000	5000	0
295	20230703	152800	278324605	5000	5000	5000	5000	0
296	20230703	152700	278324605	5000	5000	5000	5000	0
297	20230703	152600	278324605	5000	5000	5000	5000	0
298	20230703	152500	278324605	5000	5000	5000	5000	0
299	20230703	152400	278324605	5000	5000	5000	5000	0
300	20230703	152300	278324605	5000	5000	5000	5000	0
301	20230703	152200	278324605	5000	5000	5000	5000	0
302	20230703	152100	278324605	5000	5000	5000	5000	0
303	20230703	152000	278324605	5000	5000	5000	5000	0
304	20230703	151900	278324605	5000	5000	5000	5000	468
305	20230703	151800	275984605	5000	5000	5000	5000	41
306	20230703	151700	275779605	5010	5010	5010	5010	16
307	20230703	151600	275699445	5010	5010	5010	5010	100
308	20230703	151500	275198445	5010	5010	5010	5010	50
309	20230703	151400	274947945	5010	5010	5010	5010	100
310	20230703	151300	274446945	5010	5010	5010	5010	0
311	20230703	151200	274446945	5010	5010	5010	5010	100
312	20230703	151100	273945945	5020	5020	5020	5020	0
313	20230703	151000	273945945	5020	5020	5020	5020	20
314	20230703	150900	273845545	5010	5010	5010	5010	100
315	20230703	150800	273344545	5010	5010	5010	5010	0
316	20230703	150700	273344545	5010	5010	5010	5010	0
317	20230703	150600	273344545	5010	5010	5010	5010	0
318	20230703	150500	273344545	5010	5010	5010	5010	0
319	20230703	150400	273344545	5010	5010	5010	5010	0
320	20230703	150300	273344545	5010	5010	5010	5010	1827
321	20230703	150200	264191275	5010	5010	5010	5010	0
322	20230703	150100	264191275	5010	5010	5010	5010	198
323	20230703	150000	263199295	5020	5030	5030	5020	294
324	20230703	145900	261721415	5030	5030	5030	5030	0
325	20230703	145800	261721415	5030	5030	5030	5030	1
326	20230703	145700	261716385	5050	5050	5050	5050	0
327	20230703	145600	261716385	5050	5000	5050	5000	3256
328	20230703	145500	245311435	4995	4995	4995	4995	0
329	20230703	145400	245311435	4995	4995	4995	4995	0
330	20230703	145300	245311435	4995	4995	4995	4995	128
331	20230703	145200	244672075	4995	4995	4995	4995	0
332	20230703	145100	244672075	4995	4995	4995	4995	49
333	20230703	145000	244427320	4995	4995	4995	4995	8
334	20230703	144900	244387360	4990	4990	4990	4990	9
335	20230703	144800	244342450	4990	4990	4990	4990	0
336	20230703	144700	244342450	4990	4990	4990	4990	0
337	20230703	144600	244342450	4990	4990	4990	4990	276
338	20230703	144500	242965210	4990	4990	4990	4990	215
339	20230703	144400	241892360	4990	4990	4990	4990	180
340	20230703	144300	240994160	4995	4995	4995	4995	65
341	20230703	144200	240669485	4995	4995	4995	4995	0
342	20230703	144100	240669485	4995	4995	4995	4995	0
343	20230703	144000	240669485	4995	4995	4995	4995	1
344	20230703	143900	240664490	5000	5000	5000	5000	0
345	20230703	143800	240664490	5000	5000	5000	5000	0
346	20230703	143700	240664490	5000	5000	5000	5000	0
347	20230703	143600	240664490	5000	5000	5000	5000	0
348	20230703	143500	240664490	5000	5000	5000	5000	0
349	20230703	143400	240664490	5000	4990	5000	4990	4
350	20230703	143300	240644510	4990	4990	4990	4990	0
351	20230703	143200	240644510	4990	4995	4995	4990	177
352	20230703	143100	239761005	5000	5000	5000	5000	9
353	20230703	143000	239716005	4995	4995	4995	4995	29
354	20230703	142900	239571150	4995	4995	4995	4995	9
355	20230703	142800	239526195	5000	4995	5000	4995	81
356	20230703	142700	239121575	4995	4995	4995	4995	0
357	20230703	142600	239121575	4995	4995	4995	4995	0
358	20230703	142500	239121575	4995	4995	4995	4995	0
359	20230703	142400	239121575	4995	4995	4995	4995	32
360	20230703	142300	238961735	4995	4995	4995	4995	0
361	20230703	142200	238961735	4995	4995	4995	4995	96
362	20230703	142100	238482215	4995	4995	4995	4995	10
363	20230703	142000	238432265	4995	4995	4995	4995	0
364	20230703	141900	238432265	4995	4995	4995	4995	0
365	20230703	141800	238432265	4995	4995	4995	4995	3
366	20230703	141700	238417280	5010	5010	5010	5010	0
367	20230703	141600	238417280	5010	4995	5010	4995	300
368	20230703	141500	236916115	4990	4990	4990	4990	0
369	20230703	141400	236916115	4990	4990	4990	4990	0
370	20230703	141300	236916115	4990	4990	4990	4990	88
371	20230703	141200	236476995	4990	4990	4990	4990	0
372	20230703	141100	236476995	4990	4990	4990	4990	1
373	20230703	141000	236472005	4985	4985	4985	4985	0
374	20230703	140900	236472005	4985	4985	4985	4985	10
375	20230703	140800	236422155	4985	4985	4985	4985	9
376	20230703	140700	236377290	4985	4985	4985	4985	55
377	20230703	140600	236103115	4985	4985	4985	4985	88
378	20230703	140500	235664435	4985	4985	4985	4985	2
379	20230703	140400	235654465	4985	4985	4985	4985	39
380	20230703	140300	235460050	4985	4985	4985	4985	0
381	20230703	140200	235460050	4985	4985	4985	4985	0
382	20230703	140100	235460050	4985	4985	4985	4985	0
383	20230703	140000	235460050	4985	4985	4985	4985	0
384	20230703	135900	235460050	4985	4985	4985	4985	2
385	20230703	135800	235450080	4985	4985	4985	4985	0
386	20230703	135700	235450080	4985	4985	4985	4985	5
387	20230703	135600	235425155	4985	4985	4985	4985	10
388	20230703	135500	235375305	4980	4980	4980	4980	0
389	20230703	135400	235375305	4980	4980	4985	4980	101
390	20230703	135300	234872320	4980	4980	4980	4980	0
391	20230703	135200	234872320	4980	4980	4980	4980	0
392	20230703	135100	234872320	4980	4980	4980	4980	0
393	20230703	135000	234872320	4980	4980	4980	4980	536
394	20230703	134900	232203040	4980	4980	4980	4980	200
395	20230703	134800	231207040	4980	4980	4980	4980	1276
396	20230703	134700	224852560	4980	4980	4980	4980	1
397	20230703	134600	224847580	4980	4995	4995	4980	1827
398	20230703	134500	215734120	4995	4995	4995	4995	2
399	20230703	134400	215724130	4980	4980	4980	4980	200
400	20230703	134300	214728130	4985	4985	4985	4985	12
401	20230703	134200	214668310	4990	4990	4990	4990	0
402	20230703	134100	214668310	4990	4990	4990	4990	0
403	20230703	134000	214668310	4990	4990	4990	4990	7
404	20230703	133900	214633380	4980	4980	4980	4980	0
405	20230703	133800	214633380	4980	4980	4980	4980	0
406	20230703	133700	214633380	4980	4980	4980	4980	0
407	20230703	133600	214633380	4980	4980	4980	4980	88
408	20230703	133500	214195140	4995	4995	4995	4995	5
409	20230703	133400	214170165	4990	4990	4990	4990	97
410	20230703	133300	213686135	4990	4990	4990	4990	168
411	20230703	133200	212847815	4990	4990	4990	4990	14
412	20230703	133100	212777955	4990	4995	4995	4990	597
413	20230703	133000	209797925	5000	5000	5000	5000	1
414	20230703	132900	209792925	5000	5000	5000	5000	0
415	20230703	132800	209792925	5000	5000	5000	5000	0
416	20230703	132700	209792925	5000	5000	5000	5000	0
417	20230703	132600	209792925	5000	5000	5000	5000	100
418	20230703	132500	209292925	5000	5000	5000	5000	100
419	20230703	132400	208792925	5000	5000	5000	5000	6
420	20230703	132300	208762925	5000	5000	5000	5000	1
421	20230703	132200	208757925	4995	4995	4995	4995	200
422	20230703	132100	207758925	4990	4990	4990	4990	0
423	20230703	132000	207758925	4990	4990	4990	4990	30
424	20230703	131900	207609225	4990	4990	4990	4990	20
425	20230703	131800	207509425	4990	4990	4990	4990	22
426	20230703	131700	207399645	4990	4990	4990	4990	7
427	20230703	131600	207364715	4990	4990	4990	4990	4
428	20230703	131500	207344755	4990	4980	4990	4980	57
429	20230703	131400	207060850	4980	4980	4980	4980	0
430	20230703	131300	207060850	4980	4980	4980	4980	0
431	20230703	131200	207060850	4980	4980	4980	4980	118
432	20230703	131100	206473210	4980	4980	4980	4980	0
433	20230703	131000	206473210	4980	4980	4980	4980	31
434	20230703	130900	206318830	4980	4980	4980	4980	0
435	20230703	130800	206318830	4980	4980	4980	4980	0
436	20230703	130700	206318830	4980	4980	4980	4980	1
437	20230703	130600	206313850	4980	4980	4980	4980	1
438	20230703	130500	206308870	4965	4965	4965	4965	0
439	20230703	130400	206308870	4965	4985	4985	4965	137
440	20230703	130300	205627495	4960	4960	4960	4960	0
441	20230703	130200	205627495	4960	4960	4960	4960	0
442	20230703	130100	205627495	4960	4960	4960	4960	0
443	20230703	130000	205627495	4960	4960	4960	4960	0
444	20230703	125900	205627495	4960	4960	4960	4960	0
445	20230703	125800	205627495	4960	4985	4985	4960	3681
446	20230703	125700	187356150	4985	4990	4990	4985	90
447	20230703	125600	186907405	4990	4990	4990	4990	41
448	20230703	125500	186702815	4990	4990	4990	4990	11
449	20230703	125400	186647925	4985	4990	4990	4985	200
450	20230703	125300	185650680	4990	4990	4990	4990	12
451	20230703	125200	185590800	4985	4985	4985	4985	0
452	20230703	125100	185590800	4985	4990	4990	4985	41
453	20230703	125000	185386260	4990	4990	4990	4990	18
454	20230703	124900	185296440	4985	4985	4985	4985	95
455	20230703	124800	184822865	4985	4985	4985	4985	330
456	20230703	124700	183177815	4985	4985	4985	4985	0
457	20230703	124600	183177815	4985	4985	4985	4985	0
458	20230703	124500	183177815	4985	4985	4985	4985	10
459	20230703	124400	183127965	4985	4985	4985	4985	1
460	20230703	124300	183122980	4985	4985	4985	4985	109
461	20230703	124200	182579615	4985	4995	4995	4985	1047
462	20230703	124100	177352110	4995	5000	5000	4995	708
463	20230703	124000	173812610	5010	5010	5010	5010	0
464	20230703	123900	173812610	5010	5010	5010	5010	0
465	20230703	123800	173812610	5010	5010	5010	5010	10
466	20230703	123700	173762510	5000	5000	5000	5000	0
467	20230703	123600	173762510	5000	5000	5000	5000	0
468	20230703	123500	173762510	5000	5000	5000	5000	15
469	20230703	123400	173687510	5000	5000	5000	5000	61
470	20230703	123300	173382510	5000	5000	5000	5000	0
471	20230703	123200	173382510	5000	5000	5000	5000	0
472	20230703	123100	173382510	5000	5000	5000	5000	0
473	20230703	123000	173382510	5000	5000	5000	5000	0
474	20230703	122900	173382510	5000	5000	5000	5000	0
475	20230703	122800	173382510	5000	5000	5000	5000	0
476	20230703	122700	173382510	5000	5000	5000	5000	0
477	20230703	122600	173382510	5000	5000	5000	5000	0
478	20230703	122500	173382510	5000	5000	5000	5000	10
479	20230703	122400	173332510	5000	5000	5000	5000	1
480	20230703	122300	173327510	5000	5000	5000	5000	0
481	20230703	122200	173327510	5000	5000	5000	5000	41
482	20230703	122100	173122510	5000	5000	5000	5000	0
483	20230703	122000	173122510	5000	5000	5000	5000	0
484	20230703	121900	173122510	5000	5000	5000	5000	10
485	20230703	121800	173072510	5000	5000	5000	5000	200
486	20230703	121700	172072510	5000	5000	5000	5000	129
487	20230703	121600	171427510	5010	5010	5010	5010	0
488	20230703	121500	171427510	5010	5010	5010	5010	0
489	20230703	121400	171427510	5010	5010	5010	5010	1
490	20230703	121300	171422500	5020	5000	5020	5000	665
491	20230703	121200	168096180	5000	5000	5000	5000	0
492	20230703	121100	168096180	5000	5000	5000	5000	0
493	20230703	121000	168096180	5000	5000	5000	5000	0
494	20230703	120900	168096180	5000	5000	5000	5000	0
495	20230703	120800	168096180	5000	5000	5000	5000	0
496	20230703	120700	168096180	5000	5000	5000	5000	0
497	20230703	120600	168096180	5000	5000	5000	5000	0
498	20230703	120500	168096180	5000	5000	5000	5000	0
499	20230703	120400	168096180	5000	5000	5000	5000	0
500	20230703	120300	168096180	5000	5000	5000	5000	0
501	20230703	120200	168096180	5000	5010	5010	5000	301
502	20230703	120100	166589840	5010	5010	5010	5010	7
503	20230703	120000	166554770	5010	5010	5010	5010	0
504	20230703	115900	166554770	5010	5010	5010	5010	65
505	20230703	115800	166229120	5010	5010	5010	5010	0
506	20230703	115700	166229120	5010	5010	5010	5010	3
507	20230703	115600	166214090	5010	5010	5010	5010	10
508	20230703	115500	166163990	5000	5000	5000	5000	1
509	20230703	115400	166158990	5000	5000	5000	5000	0
510	20230703	115300	166158990	5000	5000	5000	5000	0
511	20230703	115200	166158990	5000	5000	5000	5000	0
512	20230703	115100	166158990	5000	5000	5000	5000	0
513	20230703	115000	166158990	5000	5000	5000	5000	120
514	20230703	114900	165558990	5010	5010	5010	5010	148
515	20230703	114800	164817510	5010	5010	5010	5010	0
516	20230703	114700	164817510	5010	5010	5010	5010	0
517	20230703	114600	164817510	5010	5010	5010	5010	0
518	20230703	114500	164817510	5010	5010	5010	5010	0
519	20230703	114400	164817510	5010	5010	5010	5010	5
520	20230703	114300	164792460	5010	5010	5010	5010	0
521	20230703	114200	164792460	5010	5010	5010	5010	0
522	20230703	114100	164792460	5010	5010	5010	5010	0
523	20230703	114000	164792460	5010	5010	5010	5010	0
524	20230703	113900	164792460	5010	5010	5010	5010	0
525	20230703	113800	164792460	5010	5010	5010	5010	5
526	20230703	113700	164767410	5010	5010	5010	5010	0
527	20230703	113600	164767410	5010	5010	5010	5010	0
528	20230703	113500	164767410	5010	5010	5010	5010	0
529	20230703	113400	164767410	5010	5010	5010	5010	175
530	20230703	113300	163890660	5010	5010	5010	5010	83
531	20230703	113200	163474830	5010	5010	5010	5010	0
532	20230703	113100	163474830	5010	5010	5010	5010	0
533	20230703	113000	163474830	5010	5010	5010	5010	0
534	20230703	112900	163474830	5010	5010	5010	5010	0
535	20230703	112800	163474830	5010	5010	5010	5010	0
536	20230703	112700	163474830	5010	5010	5010	5000	764
537	20230703	112600	159647280	5010	5010	5010	5010	200
538	20230703	112500	158645280	5010	5010	5010	5010	0
539	20230703	112400	158645280	5010	5010	5010	5010	0
540	20230703	112300	158645280	5010	5010	5010	5010	0
541	20230703	112200	158645280	5010	5010	5010	5010	1000
542	20230703	112100	153635280	5020	5020	5020	5020	3
543	20230703	112000	153620220	5010	5010	5010	5010	0
544	20230703	111900	153620220	5010	5010	5010	5010	0
545	20230703	111800	153620220	5010	5010	5010	5010	60
546	20230703	111700	153319620	5010	5010	5010	5010	0
547	20230703	111600	153319620	5010	5010	5010	5010	60
548	20230703	111500	153019020	5020	5020	5020	5020	50
549	20230703	111400	152768020	5020	5010	5020	5010	350
550	20230703	111300	151014020	5020	5020	5020	5020	0
551	20230703	111200	151014020	5020	5020	5020	5020	140
552	20230703	111100	150311220	5020	5020	5020	5020	10
553	20230703	111000	150261020	5010	5010	5010	5010	0
554	20230703	110900	150261020	5010	5010	5010	5010	129
555	20230703	110800	149614730	5010	5000	5010	5000	3
556	20230703	110700	149599720	5000	5000	5000	5000	0
557	20230703	110600	149599720	5000	5000	5000	5000	21
558	20230703	110500	149494720	5000	5000	5000	5000	0
559	20230703	110400	149494720	5000	5000	5000	5000	0
560	20230703	110300	149494720	5000	5000	5000	5000	0
561	20230703	110200	149494720	5000	5000	5000	5000	0
562	20230703	110100	149494720	5000	5000	5000	5000	500
563	20230703	110000	146994720	5000	5000	5000	5000	12
564	20230703	105900	146934720	5010	5010	5010	5010	0
565	20230703	105800	146934720	5010	5010	5010	5010	0
566	20230703	105700	146934720	5010	5010	5010	5010	0
567	20230703	105600	146934720	5010	5010	5010	5010	0
568	20230703	105500	146934720	5010	5010	5010	5010	340
569	20230703	105400	145231320	5000	5000	5000	5000	18
570	20230703	105300	145141320	5010	5010	5010	5010	0
571	20230703	105200	145141320	5010	5010	5010	5010	0
572	20230703	105100	145141320	5010	5010	5010	5010	160
573	20230703	105000	144339720	5000	5000	5000	5000	12
574	20230703	104900	144279720	5000	5000	5000	5000	121
575	20230703	104800	143674720	5000	5000	5000	5000	0
576	20230703	104700	143674720	5000	5000	5000	5000	12
577	20230703	104600	143614720	5000	5000	5000	5000	13
578	20230703	104500	143549720	4995	5000	5000	4995	22
579	20230703	104400	143439780	5000	5000	5000	5000	0
580	20230703	104300	143439780	5000	5000	5000	5000	3
581	20230703	104200	143424780	5000	5000	5000	5000	6
582	20230703	104100	143394780	5010	5010	5010	5010	1
583	20230703	104000	143389770	5010	5010	5010	5010	0
584	20230703	103900	143389770	5010	5010	5010	5010	87
585	20230703	103800	142953900	5000	5000	5000	5000	13
586	20230703	103700	142888900	4995	4995	4995	4995	0
587	20230703	103600	142888900	4995	4995	4995	4995	0
588	20230703	103500	142888900	4995	4990	4995	4990	61
589	20230703	103400	142584300	4980	4985	4985	4980	7
590	20230703	103300	142549435	4990	4990	4990	4990	1
591	20230703	103200	142544445	4980	4980	4980	4980	0
592	20230703	103100	142544445	4980	4980	4980	4980	0
593	20230703	103000	142544445	4980	5000	5000	4980	217
594	20230703	102900	141459785	5000	4995	5000	4995	10
595	20230703	102800	141409800	4995	4995	4995	4995	125
596	20230703	102700	140785425	4990	4980	4990	4980	75
597	20230703	102600	140411790	4980	4980	4980	4980	0
598	20230703	102500	140411790	4980	4980	4980	4980	100
599	20230703	102400	139913790	4980	4960	4980	4960	51
600	20230703	102300	139659830	4950	4980	4980	4950	1609
601	20230703	102200	131681875	4980	4970	4980	4970	83
602	20230703	102100	131268880	4980	4975	4980	4975	2
603	20230703	102000	131258925	4995	4975	4995	4970	34
604	20230703	101900	131089820	4950	4995	4995	4950	5314
605	20230703	101800	104648570	4995	4995	4995	4995	8
606	20230703	101700	104608610	4995	4995	4995	4995	21
607	20230703	101600	104503715	4995	4995	4995	4995	563
608	20230703	101500	101691530	4995	4995	4995	4995	21
609	20230703	101400	101586635	4995	4995	4995	4995	0
610	20230703	101300	101586635	4995	4995	4995	4995	0
611	20230703	101200	101586635	4995	4995	4995	4995	51
612	20230703	101100	101331890	4995	4995	4995	4995	0
613	20230703	101000	101331890	4995	4995	4995	4995	21
614	20230703	100900	101226995	5000	5000	5000	5000	0
615	20230703	100800	101226995	5000	5000	5000	5000	0
616	20230703	100700	101226995	5000	5000	5000	5000	79
617	20230703	100600	100831995	5000	4995	5000	4995	599
618	20230703	100500	97838990	4995	4995	4995	4995	175
619	20230703	100400	96964865	4995	5000	5000	4995	600
620	20230703	100300	93966510	5000	5020	5020	5000	438
621	20230703	100200	91775750	5020	5020	5020	5020	3
622	20230703	100100	91760690	5020	5020	5020	5020	139
623	20230703	100000	91062910	5020	5020	5020	5020	227
624	20230703	095900	89923370	5000	5000	5000	5000	21
625	20230703	095800	89818370	5000	5000	5000	5000	21
626	20230703	095700	89713370	5000	5000	5000	5000	0
627	20230703	095600	89713370	5000	5000	5000	5000	321
628	20230703	095500	88108370	5000	5000	5000	5000	0
629	20230703	095400	88108370	5000	5000	5000	5000	21
630	20230703	095300	88003370	5020	5020	5020	5020	110
631	20230703	095200	87451170	5020	5020	5020	5020	29
632	20230703	095100	87305590	5020	5020	5020	5020	0
633	20230703	095000	87305590	5020	5020	5020	5020	0
634	20230703	094900	87305590	5020	5020	5020	5020	0
635	20230703	094800	87305590	5020	5020	5020	5020	1
636	20230703	094700	87300570	5020	5020	5020	5020	51
637	20230703	094600	87044550	5020	5030	5030	5020	738
638	20230703	094500	83334160	5030	5030	5030	5030	7
639	20230703	094400	83298950	5030	5030	5030	5030	0
640	20230703	094300	83298950	5030	5030	5030	5030	9
641	20230703	094200	83253680	5000	5040	5040	5000	1818
642	20230703	094100	74156520	5040	5050	5050	5040	377
643	20230703	094000	72253030	5050	5050	5050	5050	554
644	20230703	093900	69455330	5050	5050	5050	5050	178
645	20230703	093800	68556430	5060	5060	5060	5060	2
646	20230703	093700	68546310	5060	5060	5060	5050	8
647	20230703	093600	68505880	5060	5060	5060	5060	11
648	20230703	093500	68450220	5060	5060	5060	5060	47
649	20230703	093400	68212400	5060	5050	5060	5050	458
650	20230703	093300	65895320	5070	5070	5070	5070	20
651	20230703	093200	65793920	5070	5070	5070	5070	0
652	20230703	093100	65793920	5070	5070	5070	5070	808
653	20230703	093000	61697360	5090	5070	5090	5070	5
654	20230703	092900	61671990	5090	5070	5090	5070	917
655	20230703	092800	57005620	5080	5080	5080	5080	9
656	20230703	092700	56959900	5090	5090	5090	5080	6
657	20230703	092600	56929400	5060	5060	5100	5060	2057
658	20230703	092500	46450390	5060	5060	5060	5060	2145
659	20230703	092400	35596690	5050	5050	5050	5050	0
660	20230703	092300	35596690	5050	5050	5050	5050	1
661	20230703	092200	35591640	5060	5060	5060	5060	0
662	20230703	092100	35591640	5060	5060	5060	5060	1
663	20230703	092000	35586580	5050	5050	5050	5050	234
664	20230703	091900	34404880	5050	5050	5050	5050	110
665	20230703	091800	33849380	5050	5050	5050	5050	0
666	20230703	091700	33849380	5050	5040	5050	5040	2060
667	20230703	091600	23447120	5040	5040	5040	5040	1
668	20230703	091500	23442080	5040	5040	5040	5040	36
669	20230703	091400	23260640	5040	5010	5040	5010	1424
670	20230703	091300	16118670	5010	5010	5010	5010	0
671	20230703	091200	16118670	5010	5000	5010	5000	1566
672	20230703	091100	8276060	4995	4990	4995	4985	230
673	20230703	091000	7128230	4995	4995	5000	4995	21
674	20230703	090900	7023290	4990	4990	4990	4990	0
675	20230703	090800	7023290	4990	4995	4995	4990	81
676	20230703	090700	6618700	4995	4995	4995	4995	99
677	20230703	090600	6124195	5020	4995	5020	4995	2
678	20230703	090500	6114180	5020	5010	5020	5000	16
679	20230703	090400	6034070	5010	5010	5010	5010	1
680	20230703	090300	6029060	5010	5010	5010	5010	1
681	20230703	090200	6024050	4980	4980	4980	4980	0
682	20230703	090100	6024050	4980	5020	5020	4965	138
683	20230703	090000	5336560	4980	5030	5030	4980	1063