KissMeData/056700/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	192700	254364345	2790	2790	2790	2790	2449
3	20230705	192600	254364345	2790	2790	2790	2790	0
4	20230705	192500	254364345	2790	2790	2790	2790	0
5	20230705	192400	254364345	2790	2790	2790	2790	0
6	20230705	192300	254364345	2790	2790	2790	2790	0
7	20230705	192200	254364345	2790	2790	2790	2790	0
8	20230705	192100	254364345	2790	2790	2790	2790	0
9	20230705	192000	254364345	2790	2790	2790	2790	0
10	20230705	191900	254364345	2790	2790	2790	2790	0
11	20230705	191800	254364345	2790	2790	2790	2790	0
12	20230705	191700	254364345	2790	2790	2790	2790	0
13	20230705	191600	254364345	2790	2790	2790	2790	0
14	20230705	191500	254364345	2790	2790	2790	2790	0
15	20230705	191400	254364345	2790	2790	2790	2790	0
16	20230705	191300	254364345	2790	2790	2790	2790	0
17	20230705	191200	254364345	2790	2790	2790	2790	0
18	20230705	191100	254364345	2790	2790	2790	2790	0
19	20230705	191000	254364345	2790	2790	2790	2790	0
20	20230705	190900	254364345	2790	2790	2790	2790	0
21	20230705	190800	254364345	2790	2790	2790	2790	0
22	20230705	190700	254364345	2790	2790	2790	2790	0
23	20230705	190600	254364345	2790	2790	2790	2790	0
24	20230705	190500	254364345	2790	2790	2790	2790	0
25	20230705	190400	254364345	2790	2790	2790	2790	0
26	20230705	190300	254364345	2790	2790	2790	2790	0
27	20230705	190200	254364345	2790	2790	2790	2790	0
28	20230705	190100	254364345	2790	2790	2790	2790	0
29	20230705	190000	254364345	2790	2790	2790	2790	0
30	20230705	185900	254364345	2790	2790	2790	2790	0
31	20230705	185800	254364345	2790	2790	2790	2790	0
32	20230705	185700	254364345	2790	2790	2790	2790	2449
33	20230705	185600	254364345	2790	2790	2790	2790	0
34	20230705	185500	254364345	2790	2790	2790	2790	0
35	20230705	185400	254364345	2790	2790	2790	2790	0
36	20230705	185300	254364345	2790	2790	2790	2790	0
37	20230705	185200	254364345	2790	2790	2790	2790	0
38	20230705	185100	254364345	2790	2790	2790	2790	0
39	20230705	185000	254364345	2790	2790	2790	2790	0
40	20230705	184900	254364345	2790	2790	2790	2790	0
41	20230705	184800	254364345	2790	2790	2790	2790	0
42	20230705	184700	254364345	2790	2790	2790	2790	0
43	20230705	184600	254364345	2790	2790	2790	2790	0
44	20230705	184500	254364345	2790	2790	2790	2790	0
45	20230705	184400	254364345	2790	2790	2790	2790	0
46	20230705	184300	254364345	2790	2790	2790	2790	0
47	20230705	184200	254364345	2790	2790	2790	2790	0
48	20230705	184100	254364345	2790	2790	2790	2790	0
49	20230705	184000	254364345	2790	2790	2790	2790	0
50	20230705	183900	254364345	2790	2790	2790	2790	0
51	20230705	183800	254364345	2790	2790	2790	2790	0
52	20230705	183700	254364345	2790	2790	2790	2790	0
53	20230705	183600	254364345	2790	2790	2790	2790	0
54	20230705	183500	254364345	2790	2790	2790	2790	0
55	20230705	183400	254364345	2790	2790	2790	2790	0
56	20230705	183300	254364345	2790	2790	2790	2790	0
57	20230705	183200	254364345	2790	2790	2790	2790	0
58	20230705	183100	254364345	2790	2790	2790	2790	0
59	20230705	183000	254364345	2790	2790	2790	2790	0
60	20230705	182900	254364345	2790	2790	2790	2790	0
61	20230705	182800	254364345	2790	2790	2790	2790	0
62	20230705	182700	254364345	2790	2790	2790	2790	2449
63	20230705	182600	254364345	2790	2790	2790	2790	0
64	20230705	182500	254364345	2790	2790	2790	2790	0
65	20230705	182400	254364345	2790	2790	2790	2790	0
66	20230705	182300	254364345	2790	2790	2790	2790	0
67	20230705	182200	254364345	2790	2790	2790	2790	0
68	20230705	182100	254364345	2790	2790	2790	2790	0
69	20230705	182000	254364345	2790	2790	2790	2790	0
70	20230705	181900	254364345	2790	2790	2790	2790	0
71	20230705	181800	254364345	2790	2790	2790	2790	0
72	20230705	181700	254364345	2790	2790	2790	2790	0
73	20230705	181600	254364345	2790	2790	2790	2790	0
74	20230705	181500	254364345	2790	2790	2790	2790	0
75	20230705	181400	254364345	2790	2790	2790	2790	0
76	20230705	181300	254364345	2790	2790	2790	2790	0
77	20230705	181200	254364345	2790	2790	2790	2790	0
78	20230705	181100	254364345	2790	2790	2790	2790	0
79	20230705	181000	254364345	2790	2790	2790	2790	0
80	20230705	180900	254364345	2790	2790	2790	2790	0
81	20230705	180800	254364345	2790	2790	2790	2790	0
82	20230705	180700	254364345	2790	2790	2790	2790	0
83	20230705	180600	254364345	2790	2790	2790	2790	0
84	20230705	180500	254364345	2790	2790	2790	2790	0
85	20230705	180400	254364345	2790	2790	2790	2790	0
86	20230705	180300	254364345	2790	2790	2790	2790	0
87	20230705	180200	254364345	2790	2790	2790	2790	0
88	20230705	180100	254364345	2790	2790	2790	2790	0
89	20230705	180000	254364345	2790	2790	2790	2790	0
90	20230705	175900	254364345	2790	2790	2790	2790	0
91	20230705	175800	254364345	2790	2790	2790	2790	0
92	20230705	175700	254364345	2790	2790	2790	2790	2449
93	20230705	175600	254364345	2790	2790	2790	2790	0
94	20230705	175500	254364345	2790	2790	2790	2790	0
95	20230705	175400	254364345	2790	2790	2790	2790	0
96	20230705	175300	254364345	2790	2790	2790	2790	0
97	20230705	175200	254364345	2790	2790	2790	2790	0
98	20230705	175100	254364345	2790	2790	2790	2790	0
99	20230705	175000	254364345	2790	2790	2790	2790	0
100	20230705	174900	254364345	2790	2790	2790	2790	0
101	20230705	174800	254364345	2790	2790	2790	2790	0
102	20230705	174700	254364345	2790	2790	2790	2790	0
103	20230705	174600	254364345	2790	2790	2790	2790	0
104	20230705	174500	254364345	2790	2790	2790	2790	0
105	20230705	174400	254364345	2790	2790	2790	2790	0
106	20230705	174300	254364345	2790	2790	2790	2790	0
107	20230705	174200	254364345	2790	2790	2790	2790	0
108	20230705	174100	254364345	2790	2790	2790	2790	0
109	20230705	174000	254364345	2790	2790	2790	2790	0
110	20230705	173900	254364345	2790	2790	2790	2790	0
111	20230705	173800	254364345	2790	2790	2790	2790	0
112	20230705	173700	254364345	2790	2790	2790	2790	0
113	20230705	173600	254364345	2790	2790	2790	2790	0
114	20230705	173500	254364345	2790	2790	2790	2790	0
115	20230705	173400	254364345	2790	2790	2790	2790	0
116	20230705	173300	254364345	2790	2790	2790	2790	0
117	20230705	173200	254364345	2790	2790	2790	2790	0
118	20230705	173100	254364345	2790	2790	2790	2790	0
119	20230705	173000	254364345	2790	2790	2790	2790	0
120	20230705	172900	254364345	2790	2790	2790	2790	0
121	20230705	172800	254364345	2790	2790	2790	2790	0
122	20230705	172700	254364345	2790	2790	2790	2790	2449
123	20230705	172600	254364345	2790	2790	2790	2790	0
124	20230705	172500	254364345	2790	2790	2790	2790	0
125	20230705	172400	254364345	2790	2790	2790	2790	0
126	20230705	172300	254364345	2790	2790	2790	2790	0
127	20230705	172200	254364345	2790	2790	2790	2790	0
128	20230705	172100	254364345	2790	2790	2790	2790	0
129	20230705	172000	254364345	2790	2790	2790	2790	0
130	20230705	171900	254364345	2790	2790	2790	2790	0
131	20230705	171800	254364345	2790	2790	2790	2790	0
132	20230705	171700	254364345	2790	2790	2790	2790	0
133	20230705	171600	254364345	2790	2790	2790	2790	0
134	20230705	171500	254364345	2790	2790	2790	2790	0
135	20230705	171400	254364345	2790	2790	2790	2790	0
136	20230705	171300	254364345	2790	2790	2790	2790	0
137	20230705	171200	254364345	2790	2790	2790	2790	0
138	20230705	171100	254364345	2790	2790	2790	2790	0
139	20230705	171000	254364345	2790	2790	2790	2790	0
140	20230705	170900	254364345	2790	2790	2790	2790	0
141	20230705	170800	254364345	2790	2790	2790	2790	0
142	20230705	170700	254364345	2790	2790	2790	2790	0
143	20230705	170600	254364345	2790	2790	2790	2790	0
144	20230705	170500	254364345	2790	2790	2790	2790	0
145	20230705	170400	254364345	2790	2790	2790	2790	0
146	20230705	170300	254364345	2790	2790	2790	2790	0
147	20230705	170200	254364345	2790	2790	2790	2790	0
148	20230705	170100	254364345	2790	2790	2790	2790	0
149	20230705	170000	254364345	2790	2790	2790	2790	0
150	20230705	165900	254364345	2790	2790	2790	2790	0
151	20230705	165800	254364345	2790	2790	2790	2790	0
152	20230705	165700	254364345	2790	2790	2790	2790	2449
153	20230705	165600	254364345	2790	2790	2790	2790	0
154	20230705	165500	254364345	2790	2790	2790	2790	0
155	20230705	165400	254364345	2790	2790	2790	2790	0
156	20230705	165300	254364345	2790	2790	2790	2790	0
157	20230705	165200	254364345	2790	2790	2790	2790	0
158	20230705	165100	254364345	2790	2790	2790	2790	0
159	20230705	165000	254364345	2790	2790	2790	2790	0
160	20230705	164900	254364345	2790	2790	2790	2790	0
161	20230705	164800	254364345	2790	2790	2790	2790	0
162	20230705	164700	254364345	2790	2790	2790	2790	0
163	20230705	164600	254364345	2790	2790	2790	2790	0
164	20230705	164500	254364345	2790	2790	2790	2790	0
165	20230705	164400	254364345	2790	2790	2790	2790	0
166	20230705	164300	254364345	2790	2790	2790	2790	0
167	20230705	164200	254364345	2790	2790	2790	2790	0
168	20230705	164100	254364345	2790	2790	2790	2790	0
169	20230705	164000	254364345	2790	2790	2790	2790	0
170	20230705	163900	254364345	2790	2790	2790	2790	0
171	20230705	163800	254364345	2790	2790	2790	2790	0
172	20230705	163700	254364345	2790	2790	2790	2790	0
173	20230705	163600	254364345	2790	2790	2790	2790	0
174	20230705	163500	254364345	2790	2790	2790	2790	0
175	20230705	163400	254364345	2790	2790	2790	2790	0
176	20230705	163300	254364345	2790	2790	2790	2790	0
177	20230705	163200	254364345	2790	2790	2790	2790	0
178	20230705	163100	254364345	2790	2790	2790	2790	0
179	20230705	163000	254364345	2790	2790	2790	2790	0
180	20230705	162900	254364345	2790	2790	2790	2790	0
181	20230705	162800	254364345	2790	2790	2790	2790	0
182	20230705	162700	254364345	2790	2790	2790	2790	2449
183	20230705	162600	254364345	2790	2790	2790	2790	0
184	20230705	162500	254364345	2790	2790	2790	2790	0
185	20230705	162400	254364345	2790	2790	2790	2790	0
186	20230705	162300	254364345	2790	2790	2790	2790	0
187	20230705	162200	254364345	2790	2790	2790	2790	0
188	20230705	162100	254364345	2790	2790	2790	2790	0
189	20230705	162000	254364345	2790	2790	2790	2790	0
190	20230705	161900	254364345	2790	2790	2790	2790	0
191	20230705	161800	254364345	2790	2790	2790	2790	0
192	20230705	161700	254364345	2790	2790	2790	2790	0
193	20230705	161600	254364345	2790	2790	2790	2790	0
194	20230705	161500	254364345	2790	2790	2790	2790	0
195	20230705	161400	254364345	2790	2790	2790	2790	0
196	20230705	161300	254364345	2790	2790	2790	2790	0
197	20230705	161200	254364345	2790	2790	2790	2790	0
198	20230705	161100	254364345	2790	2790	2790	2790	0
199	20230705	161000	254364345	2790	2790	2790	2790	0
200	20230705	160900	254364345	2790	2790	2790	2790	0
201	20230705	160800	254364345	2790	2790	2790	2790	0
202	20230705	160700	254364345	2790	2790	2790	2790	0
203	20230705	160600	254364345	2790	2790	2790	2790	0
204	20230705	160500	254364345	2790	2790	2790	2790	0
205	20230705	160400	254364345	2790	2790	2790	2790	0
206	20230705	160300	254364345	2790	2790	2790	2790	0
207	20230705	160200	254364345	2790	2790	2790	2790	0
208	20230705	160100	254364345	2790	2790	2790	2790	0
209	20230705	160000	254364345	2790	2790	2790	2790	0
210	20230705	155900	254364345	2790	2790	2790	2790	0
211	20230705	155800	254364345	2790	2790	2790	2790	0
212	20230705	155700	254364345	2790	2790	2790	2790	2449
213	20230705	155600	254364345	2790	2790	2790	2790	0
214	20230705	155500	254364345	2790	2790	2790	2790	0
215	20230705	155400	254364345	2790	2790	2790	2790	0
216	20230705	155300	254364345	2790	2790	2790	2790	0
217	20230705	155200	254364345	2790	2790	2790	2790	0
218	20230705	155100	254364345	2790	2790	2790	2790	0
219	20230705	155000	254364345	2790	2790	2790	2790	0
220	20230705	154900	254364345	2790	2790	2790	2790	0
221	20230705	154800	254364345	2790	2790	2790	2790	0
222	20230705	154700	254364345	2790	2790	2790	2790	0
223	20230705	154600	254364345	2790	2790	2790	2790	0
224	20230705	154500	254364345	2790	2790	2790	2790	0
225	20230705	154400	254364345	2790	2790	2790	2790	0
226	20230705	154300	254364345	2790	2790	2790	2790	0
227	20230705	154200	254364345	2790	2790	2790	2790	0
228	20230705	154100	254364345	2790	2790	2790	2790	0
229	20230705	154000	254364345	2790	2790	2790	2790	0
230	20230705	153900	254364345	2790	2790	2790	2790	0
231	20230705	153800	254364345	2790	2790	2790	2790	0
232	20230705	153700	254364345	2790	2790	2790	2790	0
233	20230705	153600	254364345	2790	2790	2790	2790	0
234	20230705	153500	254364345	2790	2790	2790	2790	0
235	20230705	153400	254364345	2790	2790	2790	2790	0
236	20230705	153300	254364345	2790	2790	2790	2790	0
237	20230705	153200	254364345	2790	2790	2790	2790	0
238	20230705	153100	254364345	2790	2790	2790	2790	0
239	20230705	153000	254364345	2790	2790	2790	2790	2449
240	20230705	152900	247531635	2790	2790	2790	2790	0
241	20230705	152800	247531635	2790	2790	2790	2790	0
242	20230705	152700	247531635	2790	2790	2790	2790	0
243	20230705	152600	247531635	2790	2790	2790	2790	0
244	20230705	152500	247531635	2790	2790	2790	2790	0
245	20230705	152400	247531635	2790	2790	2790	2790	0
246	20230705	152300	247531635	2790	2790	2790	2790	0
247	20230705	152200	247531635	2790	2790	2790	2790	0
248	20230705	152100	247531635	2790	2790	2790	2790	0
249	20230705	152000	247531635	2790	2790	2790	2790	0
250	20230705	151900	247531635	2790	2790	2790	2790	0
251	20230705	151800	247531635	2790	2780	2790	2780	684
252	20230705	151700	245630095	2785	2770	2790	2770	231
253	20230705	151600	244989805	2790	2775	2790	2770	1586
254	20230705	151500	240595890	2775	2785	2795	2775	2771
255	20230705	151400	232899565	2800	2800	2800	2785	26
256	20230705	151300	232826985	2785	2795	2795	2785	1500
257	20230705	151200	228644485	2795	2795	2795	2795	2
258	20230705	151100	228638895	2785	2785	2785	2785	111
259	20230705	151000	228329760	2790	2790	2795	2790	22
260	20230705	150900	228268295	2800	2800	2800	2800	0
261	20230705	150800	228268295	2800	2800	2800	2785	1565
262	20230705	150700	223909625	2805	2805	2805	2805	2
263	20230705	150600	223904015	2790	2805	2805	2790	925
264	20230705	150500	221323230	2815	2815	2815	2815	0
265	20230705	150400	221323230	2815	2815	2815	2815	0
266	20230705	150300	221323230	2815	2815	2815	2815	0
267	20230705	150200	221323230	2815	2815	2815	2815	0
268	20230705	150100	221323230	2815	2815	2815	2815	0
269	20230705	150000	221323230	2815	2815	2815	2815	0
270	20230705	145900	221323230	2815	2815	2815	2815	0
271	20230705	145800	221323230	2815	2815	2815	2815	38
272	20230705	145700	221216260	2815	2790	2815	2790	5
273	20230705	145600	221202245	2785	2800	2800	2785	5000
274	20230705	145500	207236500	2815	2815	2815	2815	0
275	20230705	145400	207236500	2815	2815	2815	2815	0
276	20230705	145300	207236500	2815	2815	2815	2815	0
277	20230705	145200	207236500	2815	2815	2815	2815	0
278	20230705	145100	207236500	2815	2815	2815	2815	0
279	20230705	145000	207236500	2815	2815	2815	2815	0
280	20230705	144900	207236500	2815	2815	2815	2815	0
281	20230705	144800	207236500	2815	2810	2815	2810	22
282	20230705	144700	207174635	2790	2795	2795	2790	73
283	20230705	144600	206970960	2815	2810	2815	2810	100
284	20230705	144500	206689810	2810	2810	2810	2810	0
285	20230705	144400	206689810	2810	2810	2810	2810	20
286	20230705	144300	206633610	2810	2795	2810	2790	121
287	20230705	144200	206295595	2785	2805	2805	2785	10000
288	20230705	144100	178392475	2815	2815	2815	2815	2
289	20230705	144000	178386845	2810	2810	2810	2810	121
290	20230705	143900	178046835	2815	2815	2815	2815	0
291	20230705	143800	178046835	2815	2815	2815	2815	0
292	20230705	143700	178046835	2815	2815	2815	2815	0
293	20230705	143600	178046835	2815	2815	2815	2815	0
294	20230705	143500	178046835	2815	2815	2815	2815	0
295	20230705	143400	178046835	2815	2815	2815	2815	2
296	20230705	143300	178041205	2810	2810	2810	2810	0
297	20230705	143200	178041205	2810	2810	2815	2810	139
298	20230705	143100	177650610	2810	2810	2810	2810	62
299	20230705	143000	177476390	2815	2815	2815	2815	288
300	20230705	142900	176665670	2815	2815	2815	2815	12
301	20230705	142800	176631890	2815	2815	2815	2815	1200
302	20230705	142700	173253890	2815	2815	2815	2815	277
303	20230705	142600	172474135	2815	2815	2815	2815	0
304	20230705	142500	172474135	2815	2815	2815	2815	0
305	20230705	142400	172474135	2815	2815	2815	2815	0
306	20230705	142300	172474135	2815	2815	2815	2815	0
307	20230705	142200	172474135	2815	2815	2815	2815	0
308	20230705	142100	172474135	2815	2815	2815	2815	124
309	20230705	142000	172125075	2815	2815	2815	2815	0
310	20230705	141900	172125075	2815	2815	2815	2815	0
311	20230705	141800	172125075	2815	2815	2815	2815	5
312	20230705	141700	172111000	2815	2815	2815	2815	0
313	20230705	141600	172111000	2815	2815	2815	2815	0
314	20230705	141500	172111000	2815	2815	2815	2815	0
315	20230705	141400	172111000	2815	2815	2815	2815	1
316	20230705	141300	172108185	2820	2820	2820	2820	0
317	20230705	141200	172108185	2820	2820	2820	2820	18
318	20230705	141100	172057425	2815	2815	2815	2815	362
319	20230705	141000	171038395	2815	2815	2815	2815	0
320	20230705	140900	171038395	2815	2815	2815	2815	50
321	20230705	140800	170897645	2815	2815	2815	2815	20
322	20230705	140700	170841345	2815	2815	2815	2815	0
323	20230705	140600	170841345	2815	2815	2815	2815	0
324	20230705	140500	170841345	2815	2815	2815	2815	0
325	20230705	140400	170841345	2815	2815	2815	2815	0
326	20230705	140300	170841345	2815	2815	2815	2815	0
327	20230705	140200	170841345	2815	2800	2815	2800	21
328	20230705	140100	170782340	2795	2795	2795	2795	0
329	20230705	140000	170782340	2795	2795	2795	2795	0
330	20230705	135900	170782340	2795	2795	2795	2795	0
331	20230705	135800	170782340	2795	2795	2795	2795	5
332	20230705	135700	170768365	2800	2800	2800	2800	1
333	20230705	135600	170765565	2810	2810	2810	2810	0
334	20230705	135500	170765565	2810	2810	2810	2810	2
335	20230705	135400	170759945	2795	2795	2795	2795	0
336	20230705	135300	170759945	2795	2795	2795	2795	50
337	20230705	135200	170620195	2810	2810	2810	2810	0
338	20230705	135100	170620195	2810	2810	2810	2810	0
339	20230705	135000	170620195	2810	2810	2810	2810	0
340	20230705	134900	170620195	2810	2810	2810	2810	0
341	20230705	134800	170620195	2810	2810	2810	2810	0
342	20230705	134700	170620195	2810	2810	2810	2810	0
343	20230705	134600	170620195	2810	2810	2810	2810	0
344	20230705	134500	170620195	2810	2810	2810	2810	0
345	20230705	134400	170620195	2810	2810	2810	2810	0
346	20230705	134300	170620195	2810	2810	2810	2810	0
347	20230705	134200	170620195	2810	2810	2810	2810	0
348	20230705	134100	170620195	2810	2810	2810	2810	0
349	20230705	134000	170620195	2810	2810	2810	2810	765
350	20230705	133900	168470545	2810	2810	2810	2810	0
351	20230705	133800	168470545	2810	2810	2810	2810	0
352	20230705	133700	168470545	2810	2810	2810	2810	0
353	20230705	133600	168470545	2810	2810	2810	2810	0
354	20230705	133500	168470545	2810	2810	2810	2810	0
355	20230705	133400	168470545	2810	2810	2810	2810	0
356	20230705	133300	168470545	2810	2810	2810	2810	0
357	20230705	133200	168470545	2810	2810	2810	2810	2
358	20230705	133100	168464925	2790	2795	2795	2790	202
359	20230705	133000	167900735	2810	2810	2810	2810	2
360	20230705	132900	167895115	2795	2790	2810	2790	181
361	20230705	132800	167389215	2790	2795	2795	2790	1958
362	20230705	132700	161925215	2810	2810	2810	2810	0
363	20230705	132600	161925215	2810	2810	2810	2810	0
364	20230705	132500	161925215	2810	2810	2810	2810	0
365	20230705	132400	161925215	2810	2810	2810	2810	0
366	20230705	132300	161925215	2810	2810	2810	2810	0
367	20230705	132200	161925215	2810	2810	2810	2810	0
368	20230705	132100	161925215	2810	2810	2810	2810	0
369	20230705	132000	161925215	2810	2810	2810	2810	0
370	20230705	131900	161925215	2810	2810	2810	2810	0
371	20230705	131800	161925215	2810	2810	2810	2810	0
372	20230705	131700	161925215	2810	2800	2810	2800	38
373	20230705	131600	161818535	2795	2800	2800	2795	43
374	20230705	131500	161698150	2810	2810	2810	2810	0
375	20230705	131400	161698150	2810	2810	2810	2810	0
376	20230705	131300	161698150	2810	2810	2810	2810	0
377	20230705	131200	161698150	2810	2810	2810	2810	0
378	20230705	131100	161698150	2810	2810	2810	2810	0
379	20230705	131000	161698150	2810	2810	2810	2810	0
380	20230705	130900	161698150	2810	2810	2810	2810	0
381	20230705	130800	161698150	2810	2810	2810	2810	0
382	20230705	130700	161698150	2810	2810	2810	2810	0
383	20230705	130600	161698150	2810	2810	2810	2810	0
384	20230705	130500	161698150	2810	2790	2810	2790	5
385	20230705	130400	161684180	2790	2790	2790	2790	0
386	20230705	130300	161684180	2790	2790	2790	2790	0
387	20230705	130200	161684180	2790	2795	2795	2790	2000
388	20230705	130100	156103270	2810	2810	2810	2810	0
389	20230705	130000	156103270	2810	2810	2810	2810	0
390	20230705	125900	156103270	2810	2810	2810	2810	2
391	20230705	125800	156097650	2800	2800	2800	2800	400
392	20230705	125700	154977650	2800	2800	2800	2800	100
393	20230705	125600	154697650	2810	2810	2810	2810	0
394	20230705	125500	154697650	2810	2810	2810	2810	1
395	20230705	125400	154694840	2800	2800	2800	2800	200
396	20230705	125300	154134840	2810	2810	2810	2810	0
397	20230705	125200	154134840	2810	2810	2810	2810	0
398	20230705	125100	154134840	2810	2810	2810	2810	0
399	20230705	125000	154134840	2810	2790	2810	2790	3
400	20230705	124900	154126450	2790	2805	2805	2790	1392
401	20230705	124800	150239265	2820	2820	2820	2820	0
402	20230705	124700	150239265	2820	2805	2820	2795	1968
403	20230705	124600	144737770	2810	2810	2810	2810	0
404	20230705	124500	144737770	2810	2810	2810	2810	0
405	20230705	124400	144737770	2810	2810	2810	2810	0
406	20230705	124300	144737770	2810	2810	2810	2810	0
407	20230705	124200	144737770	2810	2810	2810	2810	0
408	20230705	124100	144737770	2810	2810	2810	2810	0
409	20230705	124000	144737770	2810	2810	2810	2810	0
410	20230705	123900	144737770	2810	2810	2810	2810	0
411	20230705	123800	144737770	2810	2810	2810	2810	413
412	20230705	123700	143577240	2815	2815	2815	2815	0
413	20230705	123600	143577240	2815	2815	2815	2815	0
414	20230705	123500	143577240	2815	2815	2815	2815	0
415	20230705	123400	143577240	2815	2815	2815	2815	0
416	20230705	123300	143577240	2815	2815	2815	2815	0
417	20230705	123200	143577240	2815	2815	2815	2815	383
418	20230705	123100	142499095	2825	2825	2825	2825	0
419	20230705	123000	142499095	2825	2825	2825	2825	15
420	20230705	122900	142456720	2825	2825	2825	2825	0
421	20230705	122800	142456720	2825	2825	2825	2825	0
422	20230705	122700	142456720	2825	2825	2825	2825	0
423	20230705	122600	142456720	2825	2825	2825	2825	0
424	20230705	122500	142456720	2825	2825	2825	2825	30
425	20230705	122400	142371970	2825	2825	2825	2825	0
426	20230705	122300	142371970	2825	2820	2825	2815	89
427	20230705	122200	142121050	2825	2825	2825	2825	0
428	20230705	122100	142121050	2825	2825	2825	2825	0
429	20230705	122000	142121050	2825	2825	2825	2825	0
430	20230705	121900	142121050	2825	2820	2825	2820	23
431	20230705	121800	142056100	2820	2820	2820	2820	0
432	20230705	121700	142056100	2820	2825	2825	2820	573
433	20230705	121600	140440150	2815	2820	2820	2815	1233
434	20230705	121500	136965875	2820	2805	2820	2805	1331
435	20230705	121400	133232390	2805	2805	2805	2805	0
436	20230705	121300	133232390	2805	2805	2805	2805	0
437	20230705	121200	133232390	2805	2805	2805	2805	0
438	20230705	121100	133232390	2805	2805	2805	2805	38
439	20230705	121000	133125800	2805	2805	2805	2805	0
440	20230705	120900	133125800	2805	2800	2805	2800	6
441	20230705	120800	133108995	2800	2800	2800	2800	0
442	20230705	120700	133108995	2800	2800	2800	2800	471
443	20230705	120600	131790195	2805	2805	2805	2805	0
444	20230705	120500	131790195	2805	2805	2805	2805	150
445	20230705	120400	131369445	2805	2805	2805	2805	0
446	20230705	120300	131369445	2805	2805	2805	2805	0
447	20230705	120200	131369445	2805	2805	2805	2805	0
448	20230705	120100	131369445	2805	2805	2805	2805	0
449	20230705	120000	131369445	2805	2805	2805	2805	0
450	20230705	115900	131369445	2805	2805	2805	2805	0
451	20230705	115800	131369445	2805	2805	2805	2805	0
452	20230705	115700	131369445	2805	2805	2805	2805	3
453	20230705	115600	131361030	2800	2800	2800	2800	50
454	20230705	115500	131221030	2800	2800	2800	2800	0
455	20230705	115400	131221030	2800	2800	2800	2800	0
456	20230705	115300	131221030	2800	2800	2800	2800	0
457	20230705	115200	131221030	2800	2800	2800	2800	0
458	20230705	115100	131221030	2800	2800	2800	2800	60
459	20230705	115000	131053030	2800	2800	2800	2800	0
460	20230705	114900	131053030	2800	2800	2800	2800	0
461	20230705	114800	131053030	2800	2810	2810	2800	6431
462	20230705	114700	113025745	2820	2820	2820	2820	0
463	20230705	114600	113025745	2820	2820	2820	2820	0
464	20230705	114500	113025745	2820	2820	2820	2820	0
465	20230705	114400	113025745	2820	2820	2820	2820	0
466	20230705	114300	113025745	2820	2820	2820	2820	0
467	20230705	114200	113025745	2820	2820	2820	2820	0
468	20230705	114100	113025745	2820	2820	2820	2820	0
469	20230705	114000	113025745	2820	2820	2820	2820	30
470	20230705	113900	112941145	2820	2820	2820	2820	0
471	20230705	113800	112941145	2820	2820	2820	2820	0
472	20230705	113700	112941145	2820	2820	2820	2820	7
473	20230705	113600	112921405	2820	2820	2820	2820	0
474	20230705	113500	112921405	2820	2820	2820	2820	0
475	20230705	113400	112921405	2820	2820	2820	2820	0
476	20230705	113300	112921405	2820	2820	2820	2820	0
477	20230705	113200	112921405	2820	2820	2820	2820	1
478	20230705	113100	112918585	2820	2820	2820	2820	0
479	20230705	113000	112918585	2820	2820	2820	2820	0
480	20230705	112900	112918585	2820	2820	2820	2820	0
481	20230705	112800	112918585	2820	2820	2820	2820	0
482	20230705	112700	112918585	2820	2820	2820	2820	10
483	20230705	112600	112890385	2805	2805	2805	2805	0
484	20230705	112500	112890385	2805	2805	2805	2805	0
485	20230705	112400	112890385	2805	2805	2805	2805	819
486	20230705	112300	110593090	2810	2810	2810	2810	181
487	20230705	112200	110084480	2820	2820	2820	2820	0
488	20230705	112100	110084480	2820	2820	2820	2820	0
489	20230705	112000	110084480	2820	2820	2820	2820	1
490	20230705	111900	110081660	2810	2810	2810	2810	0
491	20230705	111800	110081660	2810	2810	2810	2810	0
492	20230705	111700	110081660	2810	2810	2810	2810	95
493	20230705	111600	109814710	2820	2820	2820	2820	170
494	20230705	111500	109335310	2820	2820	2820	2820	0
495	20230705	111400	109335310	2820	2820	2820	2820	0
496	20230705	111300	109335310	2820	2820	2820	2820	1001
497	20230705	111200	106512490	2820	2820	2820	2820	0
498	20230705	111100	106512490	2820	2820	2820	2820	0
499	20230705	111000	106512490	2820	2820	2820	2820	5
500	20230705	110900	106498390	2810	2810	2810	2810	0
501	20230705	110800	106498390	2810	2810	2810	2810	0
502	20230705	110700	106498390	2810	2810	2810	2810	0
503	20230705	110600	106498390	2810	2810	2810	2810	0
504	20230705	110500	106498390	2810	2810	2810	2810	0
505	20230705	110400	106498390	2810	2810	2810	2810	0
506	20230705	110300	106498390	2810	2810	2810	2810	0
507	20230705	110200	106498390	2810	2810	2810	2810	0
508	20230705	110100	106498390	2810	2810	2810	2810	0
509	20230705	110000	106498390	2810	2810	2810	2810	0
510	20230705	105900	106498390	2810	2810	2810	2810	2
511	20230705	105800	106492770	2815	2815	2815	2815	0
512	20230705	105700	106492770	2815	2815	2815	2815	0
513	20230705	105600	106492770	2815	2815	2815	2815	1
514	20230705	105500	106489955	2820	2820	2820	2820	0
515	20230705	105400	106489955	2820	2820	2820	2820	0
516	20230705	105300	106489955	2820	2820	2820	2820	107
517	20230705	105200	106188215	2820	2820	2820	2820	0
518	20230705	105100	106188215	2820	2820	2820	2820	0
519	20230705	105000	106188215	2820	2820	2820	2820	0
520	20230705	104900	106188215	2820	2820	2820	2820	1000
521	20230705	104800	103368215	2820	2820	2820	2820	490
522	20230705	104700	101986415	2820	2820	2820	2820	6
523	20230705	104600	101969495	2820	2820	2820	2820	1
524	20230705	104500	101966675	2810	2810	2810	2810	1000
525	20230705	104400	99156675	2810	2810	2810	2810	0
526	20230705	104300	99156675	2810	2810	2810	2810	0
527	20230705	104200	99156675	2810	2810	2810	2810	0
528	20230705	104100	99156675	2810	2810	2810	2810	0
529	20230705	104000	99156675	2810	2810	2810	2810	1
530	20230705	103900	99153865	2800	2800	2800	2800	0
531	20230705	103800	99153865	2800	2800	2800	2800	0
532	20230705	103700	99153865	2800	2805	2805	2800	9503
533	20230705	103600	72545460	2810	2800	2810	2800	13
534	20230705	103500	72509050	2800	2800	2800	2800	0
535	20230705	103400	72509050	2800	2800	2800	2800	0
536	20230705	103300	72509050	2800	2800	2800	2800	998
537	20230705	103200	69714650	2800	2810	2810	2800	7439
538	20230705	103100	48885425	2800	2800	2800	2800	0
539	20230705	103000	48885425	2800	2800	2800	2800	0
540	20230705	102900	48885425	2800	2800	2800	2800	0
541	20230705	102800	48885425	2800	2800	2800	2800	383
542	20230705	102700	47813025	2805	2805	2805	2805	0
543	20230705	102600	47813025	2805	2805	2805	2805	0
544	20230705	102500	47813025	2805	2805	2805	2805	0
545	20230705	102400	47813025	2805	2805	2805	2805	0
546	20230705	102300	47813025	2805	2805	2805	2805	0
547	20230705	102200	47813025	2805	2805	2805	2805	4
548	20230705	102100	47801805	2800	2800	2800	2800	1000
549	20230705	102000	45001805	2800	2805	2805	2800	535
550	20230705	101900	43503490	2820	2820	2820	2820	0
551	20230705	101800	43503490	2820	2820	2820	2820	0
552	20230705	101700	43503490	2820	2820	2820	2820	0
553	20230705	101600	43503490	2820	2820	2820	2820	0
554	20230705	101500	43503490	2820	2820	2820	2820	0
555	20230705	101400	43503490	2820	2820	2820	2820	0
556	20230705	101300	43503490	2820	2820	2820	2820	5
557	20230705	101200	43489390	2800	2800	2800	2800	2284
558	20230705	101100	37094190	2795	2815	2815	2795	1237
559	20230705	101000	33629075	2825	2825	2825	2825	0
560	20230705	100900	33629075	2825	2825	2825	2825	0
561	20230705	100800	33629075	2825	2825	2825	2825	5
562	20230705	100700	33614950	2805	2805	2805	2805	79
563	20230705	100600	33393355	2825	2825	2825	2825	0
564	20230705	100500	33393355	2825	2825	2825	2825	0
565	20230705	100400	33393355	2825	2825	2825	2825	0
566	20230705	100300	33393355	2825	2825	2825	2825	0
567	20230705	100200	33393355	2825	2825	2825	2825	0
568	20230705	100100	33393355	2825	2825	2825	2825	10
569	20230705	100000	33365105	2830	2830	2830	2830	0
570	20230705	095900	33365105	2830	2830	2830	2830	0
571	20230705	095800	33365105	2830	2830	2830	2830	0
572	20230705	095700	33365105	2830	2830	2830	2830	0
573	20230705	095600	33365105	2830	2830	2830	2830	0
574	20230705	095500	33365105	2830	2830	2830	2830	0
575	20230705	095400	33365105	2830	2830	2830	2830	0
576	20230705	095300	33365105	2830	2830	2830	2830	0
577	20230705	095200	33365105	2830	2830	2830	2830	0
578	20230705	095100	33365105	2830	2810	2830	2810	80
579	20230705	095000	33140150	2800	2800	2800	2800	0
580	20230705	094900	33140150	2800	2805	2805	2800	107
581	20230705	094800	32840545	2810	2810	2810	2810	0
582	20230705	094700	32840545	2810	2810	2810	2810	0
583	20230705	094600	32840545	2810	2810	2810	2810	0
584	20230705	094500	32840545	2810	2810	2810	2810	0
585	20230705	094400	32840545	2810	2810	2810	2810	0
586	20230705	094300	32840545	2810	2795	2810	2795	75
587	20230705	094200	32630695	2795	2795	2795	2795	0
588	20230705	094100	32630695	2795	2810	2810	2795	604
589	20230705	094000	30941825	2815	2815	2815	2815	0
590	20230705	093900	30941825	2815	2815	2815	2815	0
591	20230705	093800	30941825	2815	2805	2815	2805	3
592	20230705	093700	30933390	2815	2815	2815	2815	1
593	20230705	093600	30930575	2820	2820	2820	2795	49
594	20230705	093500	30793420	2800	2805	2805	2800	3973
595	20230705	093400	19657220	2830	2830	2830	2830	0
596	20230705	093300	19657220	2830	2830	2830	2810	1489
597	20230705	093200	15472270	2830	2830	2830	2830	28
598	20230705	093100	15393030	2830	2820	2830	2810	43
599	20230705	093000	15271510	2815	2815	2815	2815	475
600	20230705	092900	13934385	2830	2830	2830	2830	0
601	20230705	092800	13934385	2830	2830	2830	2830	0
602	20230705	092700	13934385	2830	2830	2830	2830	0
603	20230705	092600	13934385	2830	2830	2830	2830	0
604	20230705	092500	13934385	2830	2830	2830	2830	0
605	20230705	092400	13934385	2830	2835	2835	2830	88
606	20230705	092300	13685125	2835	2825	2835	2820	160
607	20230705	092200	13233295	2835	2835	2835	2835	10
608	20230705	092100	13204945	2825	2825	2825	2825	0
609	20230705	092000	13204945	2825	2830	2830	2825	2001
610	20230705	091900	7542120	2830	2830	2830	2830	0
611	20230705	091800	7542120	2830	2830	2830	2830	0
612	20230705	091700	7542120	2830	2830	2830	2830	0
613	20230705	091600	7542120	2830	2825	2830	2825	190
614	20230705	091500	7005190	2825	2825	2825	2825	116
615	20230705	091400	6677490	2825	2825	2825	2825	50
616	20230705	091300	6536240	2825	2825	2825	2825	22
617	20230705	091200	6474090	2825	2815	2825	2810	1001
618	20230705	091100	3658360	2825	2825	2825	2825	0
619	20230705	091000	3658360	2825	2825	2825	2825	0
620	20230705	090900	3658360	2825	2825	2825	2825	33
621	20230705	090800	3565135	2815	2815	2815	2815	1000
622	20230705	090700	750135	2825	2825	2825	2825	29
623	20230705	090600	668210	2825	2825	2825	2825	1
624	20230705	090500	665385	2815	2820	2820	2815	150
625	20230705	090400	243130	2820	2820	2820	2820	5
626	20230705	090300	229030	2830	2830	2830	2830	0
627	20230705	090200	229030	2830	2830	2830	2830	45
628	20230705	090100	101680	2830	2820	2830	2820	26
629	20230705	090000	28200	2820	2820	2820	2820	10