KissMeData/090370/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	194300	115982015	2970	2970	2970	2970	1305
3	20230704	194200	115982015	2970	2970	2970	2970	0
4	20230704	194100	115982015	2970	2970	2970	2970	0
5	20230704	194000	115982015	2970	2970	2970	2970	0
6	20230704	193900	115982015	2970	2970	2970	2970	0
7	20230704	193800	115982015	2970	2970	2970	2970	0
8	20230704	193700	115982015	2970	2970	2970	2970	0
9	20230704	193600	115982015	2970	2970	2970	2970	0
10	20230704	193500	115982015	2970	2970	2970	2970	0
11	20230704	193400	115982015	2970	2970	2970	2970	0
12	20230704	193300	115982015	2970	2970	2970	2970	0
13	20230704	193200	115982015	2970	2970	2970	2970	0
14	20230704	193100	115982015	2970	2970	2970	2970	0
15	20230704	193000	115982015	2970	2970	2970	2970	0
16	20230704	192900	115982015	2970	2970	2970	2970	0
17	20230704	192800	115982015	2970	2970	2970	2970	0
18	20230704	192700	115982015	2970	2970	2970	2970	0
19	20230704	192600	115982015	2970	2970	2970	2970	0
20	20230704	192500	115982015	2970	2970	2970	2970	0
21	20230704	192400	115982015	2970	2970	2970	2970	0
22	20230704	192300	115982015	2970	2970	2970	2970	0
23	20230704	192200	115982015	2970	2970	2970	2970	0
24	20230704	192100	115982015	2970	2970	2970	2970	0
25	20230704	192000	115982015	2970	2970	2970	2970	0
26	20230704	191900	115982015	2970	2970	2970	2970	0
27	20230704	191800	115982015	2970	2970	2970	2970	0
28	20230704	191700	115982015	2970	2970	2970	2970	0
29	20230704	191600	115982015	2970	2970	2970	2970	0
30	20230704	191500	115982015	2970	2970	2970	2970	0
31	20230704	191400	115982015	2970	2970	2970	2970	0
32	20230704	191300	115982015	2970	2970	2970	2970	1305
33	20230704	191200	115982015	2970	2970	2970	2970	0
34	20230704	191100	115982015	2970	2970	2970	2970	0
35	20230704	191000	115982015	2970	2970	2970	2970	0
36	20230704	190900	115982015	2970	2970	2970	2970	0
37	20230704	190800	115982015	2970	2970	2970	2970	0
38	20230704	190700	115982015	2970	2970	2970	2970	0
39	20230704	190600	115982015	2970	2970	2970	2970	0
40	20230704	190500	115982015	2970	2970	2970	2970	0
41	20230704	190400	115982015	2970	2970	2970	2970	0
42	20230704	190300	115982015	2970	2970	2970	2970	0
43	20230704	190200	115982015	2970	2970	2970	2970	0
44	20230704	190100	115982015	2970	2970	2970	2970	0
45	20230704	190000	115982015	2970	2970	2970	2970	0
46	20230704	185900	115982015	2970	2970	2970	2970	0
47	20230704	185800	115982015	2970	2970	2970	2970	0
48	20230704	185700	115982015	2970	2970	2970	2970	0
49	20230704	185600	115982015	2970	2970	2970	2970	0
50	20230704	185500	115982015	2970	2970	2970	2970	0
51	20230704	185400	115982015	2970	2970	2970	2970	0
52	20230704	185300	115982015	2970	2970	2970	2970	0
53	20230704	185200	115982015	2970	2970	2970	2970	0
54	20230704	185100	115982015	2970	2970	2970	2970	0
55	20230704	185000	115982015	2970	2970	2970	2970	0
56	20230704	184900	115982015	2970	2970	2970	2970	0
57	20230704	184800	115982015	2970	2970	2970	2970	0
58	20230704	184700	115982015	2970	2970	2970	2970	0
59	20230704	184600	115982015	2970	2970	2970	2970	0
60	20230704	184500	115982015	2970	2970	2970	2970	0
61	20230704	184400	115982015	2970	2970	2970	2970	0
62	20230704	184300	115982015	2970	2970	2970	2970	1305
63	20230704	184200	115982015	2970	2970	2970	2970	0
64	20230704	184100	115982015	2970	2970	2970	2970	0
65	20230704	184000	115982015	2970	2970	2970	2970	0
66	20230704	183900	115982015	2970	2970	2970	2970	0
67	20230704	183800	115982015	2970	2970	2970	2970	0
68	20230704	183700	115982015	2970	2970	2970	2970	0
69	20230704	183600	115982015	2970	2970	2970	2970	0
70	20230704	183500	115982015	2970	2970	2970	2970	0
71	20230704	183400	115982015	2970	2970	2970	2970	0
72	20230704	183300	115982015	2970	2970	2970	2970	0
73	20230704	183200	115982015	2970	2970	2970	2970	0
74	20230704	183100	115982015	2970	2970	2970	2970	0
75	20230704	183000	115982015	2970	2970	2970	2970	0
76	20230704	182900	115982015	2970	2970	2970	2970	0
77	20230704	182800	115982015	2970	2970	2970	2970	0
78	20230704	182700	115982015	2970	2970	2970	2970	0
79	20230704	182600	115982015	2970	2970	2970	2970	0
80	20230704	182500	115982015	2970	2970	2970	2970	0
81	20230704	182400	115982015	2970	2970	2970	2970	0
82	20230704	182300	115982015	2970	2970	2970	2970	0
83	20230704	182200	115982015	2970	2970	2970	2970	0
84	20230704	182100	115982015	2970	2970	2970	2970	0
85	20230704	182000	115982015	2970	2970	2970	2970	0
86	20230704	181900	115982015	2970	2970	2970	2970	0
87	20230704	181800	115982015	2970	2970	2970	2970	0
88	20230704	181700	115982015	2970	2970	2970	2970	0
89	20230704	181600	115982015	2970	2970	2970	2970	0
90	20230704	181500	115982015	2970	2970	2970	2970	0
91	20230704	181400	115982015	2970	2970	2970	2970	0
92	20230704	181300	115982015	2970	2970	2970	2970	1305
93	20230704	181200	115982015	2970	2970	2970	2970	0
94	20230704	181100	115982015	2970	2970	2970	2970	0
95	20230704	181000	115982015	2970	2970	2970	2970	0
96	20230704	180900	115982015	2970	2970	2970	2970	0
97	20230704	180800	115982015	2970	2970	2970	2970	0
98	20230704	180700	115982015	2970	2970	2970	2970	0
99	20230704	180600	115982015	2970	2970	2970	2970	0
100	20230704	180500	115982015	2970	2970	2970	2970	0
101	20230704	180400	115982015	2970	2970	2970	2970	0
102	20230704	180300	115982015	2970	2970	2970	2970	0
103	20230704	180200	115982015	2970	2970	2970	2970	0
104	20230704	180100	115982015	2970	2970	2970	2970	0
105	20230704	180000	115982015	2970	2970	2970	2970	0
106	20230704	175900	115982015	2970	2970	2970	2970	0
107	20230704	175800	115982015	2970	2970	2970	2970	0
108	20230704	175700	115982015	2970	2970	2970	2970	0
109	20230704	175600	115982015	2970	2970	2970	2970	0
110	20230704	175500	115982015	2970	2970	2970	2970	0
111	20230704	175400	115982015	2970	2970	2970	2970	0
112	20230704	175300	115982015	2970	2970	2970	2970	0
113	20230704	175200	115982015	2970	2970	2970	2970	0
114	20230704	175100	115982015	2970	2970	2970	2970	0
115	20230704	175000	115982015	2970	2970	2970	2970	0
116	20230704	174900	115982015	2970	2970	2970	2970	0
117	20230704	174800	115982015	2970	2970	2970	2970	0
118	20230704	174700	115982015	2970	2970	2970	2970	0
119	20230704	174600	115982015	2970	2970	2970	2970	0
120	20230704	174500	115982015	2970	2970	2970	2970	0
121	20230704	174400	115982015	2970	2970	2970	2970	0
122	20230704	174300	115982015	2970	2970	2970	2970	1305
123	20230704	174200	115982015	2970	2970	2970	2970	0
124	20230704	174100	115982015	2970	2970	2970	2970	0
125	20230704	174000	115982015	2970	2970	2970	2970	0
126	20230704	173900	115982015	2970	2970	2970	2970	0
127	20230704	173800	115982015	2970	2970	2970	2970	0
128	20230704	173700	115982015	2970	2970	2970	2970	0
129	20230704	173600	115982015	2970	2970	2970	2970	0
130	20230704	173500	115982015	2970	2970	2970	2970	0
131	20230704	173400	115982015	2970	2970	2970	2970	0
132	20230704	173300	115982015	2970	2970	2970	2970	0
133	20230704	173200	115982015	2970	2970	2970	2970	0
134	20230704	173100	115982015	2970	2970	2970	2970	0
135	20230704	173000	115982015	2970	2970	2970	2970	0
136	20230704	172900	115982015	2970	2970	2970	2970	0
137	20230704	172800	115982015	2970	2970	2970	2970	0
138	20230704	172700	115982015	2970	2970	2970	2970	0
139	20230704	172600	115982015	2970	2970	2970	2970	0
140	20230704	172500	115982015	2970	2970	2970	2970	0
141	20230704	172400	115982015	2970	2970	2970	2970	0
142	20230704	172300	115982015	2970	2970	2970	2970	0
143	20230704	172200	115982015	2970	2970	2970	2970	0
144	20230704	172100	115982015	2970	2970	2970	2970	0
145	20230704	172000	115982015	2970	2970	2970	2970	0
146	20230704	171900	115982015	2970	2970	2970	2970	0
147	20230704	171800	115982015	2970	2970	2970	2970	0
148	20230704	171700	115982015	2970	2970	2970	2970	0
149	20230704	171600	115982015	2970	2970	2970	2970	0
150	20230704	171500	115982015	2970	2970	2970	2970	0
151	20230704	171400	115982015	2970	2970	2970	2970	0
152	20230704	171300	115982015	2970	2970	2970	2970	1305
153	20230704	171200	115982015	2970	2970	2970	2970	0
154	20230704	171100	115982015	2970	2970	2970	2970	0
155	20230704	171000	115982015	2970	2970	2970	2970	0
156	20230704	170900	115982015	2970	2970	2970	2970	0
157	20230704	170800	115982015	2970	2970	2970	2970	0
158	20230704	170700	115982015	2970	2970	2970	2970	0
159	20230704	170600	115982015	2970	2970	2970	2970	0
160	20230704	170500	115982015	2970	2970	2970	2970	0
161	20230704	170400	115982015	2970	2970	2970	2970	0
162	20230704	170300	115982015	2970	2970	2970	2970	0
163	20230704	170200	115982015	2970	2970	2970	2970	0
164	20230704	170100	115982015	2970	2970	2970	2970	0
165	20230704	170000	115982015	2970	2970	2970	2970	0
166	20230704	165900	115982015	2970	2970	2970	2970	0
167	20230704	165800	115982015	2970	2970	2970	2970	0
168	20230704	165700	115982015	2970	2970	2970	2970	0
169	20230704	165600	115982015	2970	2970	2970	2970	0
170	20230704	165500	115982015	2970	2970	2970	2970	0
171	20230704	165400	115982015	2970	2970	2970	2970	0
172	20230704	165300	115982015	2970	2970	2970	2970	0
173	20230704	165200	115982015	2970	2970	2970	2970	0
174	20230704	165100	115982015	2970	2970	2970	2970	0
175	20230704	165000	115982015	2970	2970	2970	2970	0
176	20230704	164900	115982015	2970	2970	2970	2970	0
177	20230704	164800	115982015	2970	2970	2970	2970	0
178	20230704	164700	115982015	2970	2970	2970	2970	0
179	20230704	164600	115982015	2970	2970	2970	2970	0
180	20230704	164500	115982015	2970	2970	2970	2970	0
181	20230704	164400	115982015	2970	2970	2970	2970	0
182	20230704	164300	115982015	2970	2970	2970	2970	1305
183	20230704	164200	115982015	2970	2970	2970	2970	0
184	20230704	164100	115982015	2970	2970	2970	2970	0
185	20230704	164000	115982015	2970	2970	2970	2970	0
186	20230704	163900	115982015	2970	2970	2970	2970	0
187	20230704	163800	115982015	2970	2970	2970	2970	0
188	20230704	163700	115982015	2970	2970	2970	2970	0
189	20230704	163600	115982015	2970	2970	2970	2970	0
190	20230704	163500	115982015	2970	2970	2970	2970	0
191	20230704	163400	115982015	2970	2970	2970	2970	0
192	20230704	163300	115982015	2970	2970	2970	2970	0
193	20230704	163200	115982015	2970	2970	2970	2970	0
194	20230704	163100	115982015	2970	2970	2970	2970	0
195	20230704	163000	115982015	2970	2970	2970	2970	0
196	20230704	162900	115982015	2970	2970	2970	2970	0
197	20230704	162800	115982015	2970	2970	2970	2970	0
198	20230704	162700	115982015	2970	2970	2970	2970	0
199	20230704	162600	115982015	2970	2970	2970	2970	0
200	20230704	162500	115982015	2970	2970	2970	2970	0
201	20230704	162400	115982015	2970	2970	2970	2970	0
202	20230704	162300	115982015	2970	2970	2970	2970	0
203	20230704	162200	115982015	2970	2970	2970	2970	0
204	20230704	162100	115982015	2970	2970	2970	2970	0
205	20230704	162000	115982015	2970	2970	2970	2970	0
206	20230704	161900	115982015	2970	2970	2970	2970	0
207	20230704	161800	115982015	2970	2970	2970	2970	0
208	20230704	161700	115982015	2970	2970	2970	2970	0
209	20230704	161600	115982015	2970	2970	2970	2970	0
210	20230704	161500	115982015	2970	2970	2970	2970	0
211	20230704	161400	115982015	2970	2970	2970	2970	0
212	20230704	161300	115982015	2970	2970	2970	2970	1305
213	20230704	161200	115982015	2970	2970	2970	2970	0
214	20230704	161100	115982015	2970	2970	2970	2970	0
215	20230704	161000	115982015	2970	2970	2970	2970	0
216	20230704	160900	115982015	2970	2970	2970	2970	0
217	20230704	160800	115982015	2970	2970	2970	2970	0
218	20230704	160700	115982015	2970	2970	2970	2970	0
219	20230704	160600	115982015	2970	2970	2970	2970	0
220	20230704	160500	115982015	2970	2970	2970	2970	0
221	20230704	160400	115982015	2970	2970	2970	2970	0
222	20230704	160300	115982015	2970	2970	2970	2970	0
223	20230704	160200	115982015	2970	2970	2970	2970	0
224	20230704	160100	115982015	2970	2970	2970	2970	0
225	20230704	160000	115982015	2970	2970	2970	2970	0
226	20230704	155900	115982015	2970	2970	2970	2970	0
227	20230704	155800	115982015	2970	2970	2970	2970	0
228	20230704	155700	115982015	2970	2970	2970	2970	0
229	20230704	155600	115982015	2970	2970	2970	2970	0
230	20230704	155500	115982015	2970	2970	2970	2970	0
231	20230704	155400	115982015	2970	2970	2970	2970	0
232	20230704	155300	115982015	2970	2970	2970	2970	0
233	20230704	155200	115982015	2970	2970	2970	2970	0
234	20230704	155100	115982015	2970	2970	2970	2970	0
235	20230704	155000	115982015	2970	2970	2970	2970	0
236	20230704	154900	115982015	2970	2970	2970	2970	0
237	20230704	154800	115982015	2970	2970	2970	2970	0
238	20230704	154700	115982015	2970	2970	2970	2970	0
239	20230704	154600	115982015	2970	2970	2970	2970	0
240	20230704	154500	115982015	2970	2970	2970	2970	0
241	20230704	154400	115982015	2970	2970	2970	2970	0
242	20230704	154300	115982015	2970	2970	2970	2970	1305
243	20230704	154200	115982015	2970	2970	2970	2970	0
244	20230704	154100	115982015	2970	2970	2970	2970	0
245	20230704	154000	115982015	2970	2970	2970	2970	0
246	20230704	153900	115982015	2970	2970	2970	2970	0
247	20230704	153800	115982015	2970	2970	2970	2970	0
248	20230704	153700	115982015	2970	2970	2970	2970	0
249	20230704	153600	115982015	2970	2970	2970	2970	0
250	20230704	153500	115982015	2970	2970	2970	2970	0
251	20230704	153400	115982015	2970	2970	2970	2970	0
252	20230704	153300	115982015	2970	2970	2970	2970	0
253	20230704	153200	115982015	2970	2970	2970	2970	0
254	20230704	153100	115982015	2970	2970	2970	2970	0
255	20230704	153000	115982015	2970	2970	2970	2970	1305
256	20230704	152900	112106165	2960	2960	2960	2960	0
257	20230704	152800	112106165	2960	2960	2960	2960	0
258	20230704	152700	112106165	2960	2960	2960	2960	0
259	20230704	152600	112106165	2960	2960	2960	2960	0
260	20230704	152500	112106165	2960	2960	2960	2960	0
261	20230704	152400	112106165	2960	2960	2960	2960	0
262	20230704	152300	112106165	2960	2960	2960	2960	0
263	20230704	152200	112106165	2960	2960	2960	2960	0
264	20230704	152100	112106165	2960	2960	2960	2960	0
265	20230704	152000	112106165	2960	2960	2960	2960	0
266	20230704	151900	112106165	2960	2960	2960	2960	16
267	20230704	151800	112058805	2960	2960	2960	2960	152
268	20230704	151700	111608885	2960	2960	2960	2960	176
269	20230704	151600	111087925	2960	2960	2960	2960	0
270	20230704	151500	111087925	2960	2960	2960	2960	0
271	20230704	151400	111087925	2960	2960	2960	2960	0
272	20230704	151300	111087925	2960	2960	2960	2960	1
273	20230704	151200	111084965	2950	2950	2950	2950	0
274	20230704	151100	111084965	2950	2950	2950	2950	0
275	20230704	151000	111084965	2950	2950	2950	2950	18
276	20230704	150900	111031865	2960	2960	2960	2960	0
277	20230704	150800	111031865	2960	2960	2960	2960	0
278	20230704	150700	111031865	2960	2960	2960	2960	0
279	20230704	150600	111031865	2960	2960	2960	2960	0
280	20230704	150500	111031865	2960	2960	2960	2960	0
281	20230704	150400	111031865	2960	2960	2960	2960	1
282	20230704	150300	111028905	2960	2960	2960	2960	1
283	20230704	150200	111025945	2950	2950	2950	2950	0
284	20230704	150100	111025945	2950	2950	2950	2950	200
285	20230704	150000	110435945	2960	2960	2960	2960	0
286	20230704	145900	110435945	2960	2960	2960	2960	0
287	20230704	145800	110435945	2960	2960	2960	2960	0
288	20230704	145700	110435945	2960	2960	2960	2960	0
289	20230704	145600	110435945	2960	2960	2960	2960	0
290	20230704	145500	110435945	2960	2960	2960	2960	0
291	20230704	145400	110435945	2960	2960	2960	2960	0
292	20230704	145300	110435945	2960	2960	2960	2960	0
293	20230704	145200	110435945	2960	2960	2960	2960	0
294	20230704	145100	110435945	2960	2960	2960	2960	0
295	20230704	145000	110435945	2960	2960	2960	2960	2
296	20230704	144900	110430025	2960	2960	2960	2960	0
297	20230704	144800	110430025	2960	2960	2960	2960	1
298	20230704	144700	110427065	2950	2950	2950	2950	0
299	20230704	144600	110427065	2950	2950	2950	2950	0
300	20230704	144500	110427065	2950	2950	2950	2950	0
301	20230704	144400	110427065	2950	2950	2950	2950	0
302	20230704	144300	110427065	2950	2950	2950	2950	0
303	20230704	144200	110427065	2950	2950	2950	2950	0
304	20230704	144100	110427065	2950	2950	2950	2950	6
305	20230704	144000	110409365	2950	2950	2950	2950	0
306	20230704	143900	110409365	2950	2950	2950	2950	911
307	20230704	143800	107721915	2950	2950	2950	2950	0
308	20230704	143700	107721915	2950	2950	2950	2950	50
309	20230704	143600	107574415	2945	2945	2945	2945	1100
310	20230704	143500	104334915	2950	2950	2950	2950	0
311	20230704	143400	104334915	2950	2950	2950	2950	0
312	20230704	143300	104334915	2950	2950	2950	2950	0
313	20230704	143200	104334915	2950	2950	2950	2950	0
314	20230704	143100	104334915	2950	2950	2950	2950	0
315	20230704	143000	104334915	2950	2950	2950	2950	0
316	20230704	142900	104334915	2950	2950	2950	2950	0
317	20230704	142800	104334915	2950	2950	2950	2950	0
318	20230704	142700	104334915	2950	2950	2950	2950	0
319	20230704	142600	104334915	2950	2950	2950	2950	0
320	20230704	142500	104334915	2950	2950	2950	2950	0
321	20230704	142400	104334915	2950	2950	2950	2950	0
322	20230704	142300	104334915	2950	2950	2950	2950	0
323	20230704	142200	104334915	2950	2950	2950	2950	0
324	20230704	142100	104334915	2950	2950	2950	2950	0
325	20230704	142000	104334915	2950	2950	2950	2950	0
326	20230704	141900	104334915	2950	2950	2950	2950	0
327	20230704	141800	104334915	2950	2950	2950	2950	0
328	20230704	141700	104334915	2950	2950	2950	2950	0
329	20230704	141600	104334915	2950	2950	2950	2950	0
330	20230704	141500	104334915	2950	2950	2950	2950	0
331	20230704	141400	104334915	2950	2950	2950	2950	0
332	20230704	141300	104334915	2950	2950	2950	2950	0
333	20230704	141200	104334915	2950	2950	2950	2950	522
334	20230704	141100	102795015	2960	2960	2960	2960	0
335	20230704	141000	102795015	2960	2960	2960	2960	0
336	20230704	140900	102795015	2960	2960	2960	2960	0
337	20230704	140800	102795015	2960	2960	2960	2960	0
338	20230704	140700	102795015	2960	2960	2960	2960	0
339	20230704	140600	102795015	2960	2955	2960	2955	445
340	20230704	140500	101479890	2955	2955	2955	2955	10
341	20230704	140400	101450340	2955	2955	2955	2955	0
342	20230704	140300	101450340	2955	2955	2955	2955	500
343	20230704	140200	99972840	2955	2955	2955	2955	0
344	20230704	140100	99972840	2955	2955	2955	2955	0
345	20230704	140000	99972840	2955	2955	2955	2955	0
346	20230704	135900	99972840	2955	2955	2955	2955	0
347	20230704	135800	99972840	2955	2955	2955	2955	0
348	20230704	135700	99972840	2955	2955	2955	2955	0
349	20230704	135600	99972840	2955	2955	2955	2955	0
350	20230704	135500	99972840	2955	2955	2955	2955	0
351	20230704	135400	99972840	2955	2955	2955	2955	23
352	20230704	135300	99904875	2945	2945	2945	2945	0
353	20230704	135200	99904875	2945	2945	2945	2945	0
354	20230704	135100	99904875	2945	2945	2945	2945	8
355	20230704	135000	99881315	2945	2945	2945	2945	0
356	20230704	134900	99881315	2945	2945	2945	2945	34
357	20230704	134800	99781185	2955	2955	2955	2955	0
358	20230704	134700	99781185	2955	2955	2955	2955	20
359	20230704	134600	99722085	2945	2945	2945	2945	0
360	20230704	134500	99722085	2945	2945	2945	2945	0
361	20230704	134400	99722085	2945	2945	2945	2945	200
362	20230704	134300	99133085	2940	2940	2940	2940	2500
363	20230704	134200	91783085	2940	2940	2940	2940	0
364	20230704	134100	91783085	2940	2940	2940	2940	0
365	20230704	134000	91783085	2940	2940	2940	2940	0
366	20230704	133900	91783085	2940	2940	2940	2940	0
367	20230704	133800	91783085	2940	2940	2940	2940	0
368	20230704	133700	91783085	2940	2940	2940	2940	0
369	20230704	133600	91783085	2940	2940	2940	2940	421
370	20230704	133500	90545345	2940	2940	2940	2940	0
371	20230704	133400	90545345	2940	2940	2940	2940	0
372	20230704	133300	90545345	2940	2940	2940	2940	0
373	20230704	133200	90545345	2940	2940	2940	2940	0
374	20230704	133100	90545345	2940	2940	2940	2940	0
375	20230704	133000	90545345	2940	2940	2940	2940	0
376	20230704	132900	90545345	2940	2940	2940	2940	0
377	20230704	132800	90545345	2940	2940	2940	2940	367
378	20230704	132700	89466365	2940	2940	2940	2940	0
379	20230704	132600	89466365	2940	2940	2940	2940	0
380	20230704	132500	89466365	2940	2940	2940	2940	0
381	20230704	132400	89466365	2940	2945	2945	2940	1200
382	20230704	132300	85937535	2950	2950	2950	2950	0
383	20230704	132200	85937535	2950	2950	2950	2950	0
384	20230704	132100	85937535	2950	2950	2950	2950	0
385	20230704	132000	85937535	2950	2950	2950	2950	0
386	20230704	131900	85937535	2950	2950	2950	2950	0
387	20230704	131800	85937535	2950	2950	2950	2950	0
388	20230704	131700	85937535	2950	2950	2950	2950	0
389	20230704	131600	85937535	2950	2950	2950	2950	0
390	20230704	131500	85937535	2950	2950	2950	2950	200
391	20230704	131400	85347535	2955	2955	2955	2955	0
392	20230704	131300	85347535	2955	2955	2955	2955	0
393	20230704	131200	85347535	2955	2955	2955	2955	0
394	20230704	131100	85347535	2955	2955	2955	2955	0
395	20230704	131000	85347535	2955	2955	2955	2955	0
396	20230704	130900	85347535	2955	2955	2955	2955	0
397	20230704	130800	85347535	2955	2955	2955	2955	0
398	20230704	130700	85347535	2955	2955	2955	2955	10
399	20230704	130600	85317985	2955	2955	2955	2955	0
400	20230704	130500	85317985	2955	2955	2955	2955	100
401	20230704	130400	85022485	2950	2950	2950	2950	0
402	20230704	130300	85022485	2950	2950	2950	2950	0
403	20230704	130200	85022485	2950	2950	2950	2950	0
404	20230704	130100	85022485	2950	2950	2950	2950	0
405	20230704	130000	85022485	2950	2950	2950	2950	0
406	20230704	125900	85022485	2950	2950	2950	2950	0
407	20230704	125800	85022485	2950	2950	2950	2950	0
408	20230704	125700	85022485	2950	2950	2950	2950	0
409	20230704	125600	85022485	2950	2950	2950	2950	0
410	20230704	125500	85022485	2950	2950	2950	2950	100
411	20230704	125400	84727485	2955	2955	2955	2955	0
412	20230704	125300	84727485	2955	2955	2955	2955	0
413	20230704	125200	84727485	2955	2955	2955	2955	0
414	20230704	125100	84727485	2955	2955	2955	2955	0
415	20230704	125000	84727485	2955	2955	2955	2955	0
416	20230704	124900	84727485	2955	2955	2955	2955	0
417	20230704	124800	84727485	2955	2955	2955	2955	1
418	20230704	124700	84724530	2955	2955	2955	2955	0
419	20230704	124600	84724530	2955	2955	2955	2955	0
420	20230704	124500	84724530	2955	2955	2955	2955	0
421	20230704	124400	84724530	2955	2955	2955	2955	0
422	20230704	124300	84724530	2955	2955	2955	2955	0
423	20230704	124200	84724530	2955	2955	2955	2955	0
424	20230704	124100	84724530	2955	2955	2955	2955	0
425	20230704	124000	84724530	2955	2955	2955	2955	0
426	20230704	123900	84724530	2955	2955	2955	2955	0
427	20230704	123800	84724530	2955	2955	2955	2955	0
428	20230704	123700	84724530	2955	2955	2955	2955	9
429	20230704	123600	84697935	2945	2945	2945	2945	0
430	20230704	123500	84697935	2945	2945	2945	2945	0
431	20230704	123400	84697935	2945	2945	2945	2945	0
432	20230704	123300	84697935	2945	2945	2945	2945	0
433	20230704	123200	84697935	2945	2945	2945	2945	0
434	20230704	123100	84697935	2945	2945	2945	2945	0
435	20230704	123000	84697935	2945	2945	2945	2945	0
436	20230704	122900	84697935	2945	2945	2945	2945	0
437	20230704	122800	84697935	2945	2945	2945	2945	0
438	20230704	122700	84697935	2945	2945	2945	2945	14
439	20230704	122600	84656705	2940	2940	2940	2940	169
440	20230704	122500	84159845	2945	2945	2945	2945	0
441	20230704	122400	84159845	2945	2945	2945	2945	0
442	20230704	122300	84159845	2945	2945	2945	2945	0
443	20230704	122200	84159845	2945	2945	2945	2945	6
444	20230704	122100	84142175	2945	2945	2945	2945	1
445	20230704	122000	84139230	2945	2945	2945	2945	9
446	20230704	121900	84112725	2945	2945	2945	2945	117
447	20230704	121800	83768160	2950	2950	2950	2950	0
448	20230704	121700	83768160	2950	2950	2950	2950	0
449	20230704	121600	83768160	2950	2950	2950	2950	0
450	20230704	121500	83768160	2950	2950	2950	2950	0
451	20230704	121400	83768160	2950	2950	2950	2950	0
452	20230704	121300	83768160	2950	2950	2950	2950	0
453	20230704	121200	83768160	2950	2950	2950	2950	1
454	20230704	121100	83765210	2955	2955	2955	2955	0
455	20230704	121000	83765210	2955	2955	2955	2955	0
456	20230704	120900	83765210	2955	2955	2955	2955	0
457	20230704	120800	83765210	2955	2955	2955	2955	1
458	20230704	120700	83762255	2945	2945	2945	2945	0
459	20230704	120600	83762255	2945	2945	2945	2945	0
460	20230704	120500	83762255	2945	2945	2945	2945	0
461	20230704	120400	83762255	2945	2945	2945	2945	385
462	20230704	120300	82628430	2945	2945	2945	2945	0
463	20230704	120200	82628430	2945	2945	2945	2945	0
464	20230704	120100	82628430	2945	2945	2945	2945	0
465	20230704	120000	82628430	2945	2945	2945	2945	0
466	20230704	115900	82628430	2945	2945	2945	2945	0
467	20230704	115800	82628430	2945	2945	2945	2945	0
468	20230704	115700	82628430	2945	2945	2945	2945	0
469	20230704	115600	82628430	2945	2945	2945	2945	0
470	20230704	115500	82628430	2945	2945	2945	2945	301
471	20230704	115400	81741985	2945	2940	2945	2940	51
472	20230704	115300	81592040	2945	2945	2945	2945	100
473	20230704	115200	81297540	2945	2945	2945	2945	0
474	20230704	115100	81297540	2945	2945	2945	2945	0
475	20230704	115000	81297540	2945	2945	2945	2945	0
476	20230704	114900	81297540	2945	2945	2945	2945	90
477	20230704	114800	81032490	2945	2945	2945	2945	0
478	20230704	114700	81032490	2945	2945	2945	2945	5
479	20230704	114600	81017765	2945	2945	2945	2945	0
480	20230704	114500	81017765	2945	2945	2945	2945	0
481	20230704	114400	81017765	2945	2945	2945	2945	239
482	20230704	114300	80313910	2940	2940	2940	2940	0
483	20230704	114200	80313910	2940	2940	2940	2940	0
484	20230704	114100	80313910	2940	2940	2940	2940	0
485	20230704	114000	80313910	2940	2940	2940	2940	0
486	20230704	113900	80313910	2940	2940	2940	2940	0
487	20230704	113800	80313910	2940	2940	2940	2940	0
488	20230704	113700	80313910	2940	2940	2940	2940	0
489	20230704	113600	80313910	2940	2940	2940	2940	0
490	20230704	113500	80313910	2940	2940	2940	2940	0
491	20230704	113400	80313910	2940	2940	2940	2940	200
492	20230704	113300	79725910	2930	2930	2930	2930	0
493	20230704	113200	79725910	2930	2930	2930	2930	0
494	20230704	113100	79725910	2930	2930	2930	2930	0
495	20230704	113000	79725910	2930	2930	2930	2930	0
496	20230704	112900	79725910	2930	2930	2930	2930	0
497	20230704	112800	79725910	2930	2930	2930	2930	0
498	20230704	112700	79725910	2930	2930	2930	2930	0
499	20230704	112600	79725910	2930	2930	2930	2930	0
500	20230704	112500	79725910	2930	2930	2930	2930	0
501	20230704	112400	79725910	2930	2940	2940	2930	1607
502	20230704	112300	75003775	2945	2945	2945	2945	1
503	20230704	112200	75000830	2940	2945	2945	2940	1114
504	20230704	112100	71725280	2945	2945	2945	2945	0
505	20230704	112000	71725280	2945	2945	2945	2945	21
506	20230704	111900	71663435	2945	2945	2945	2940	893
507	20230704	111800	69037550	2945	2945	2945	2945	7
508	20230704	111700	69016935	2945	2945	2945	2945	0
509	20230704	111600	69016935	2945	2960	2960	2945	200
510	20230704	111500	68426435	2960	2960	2960	2960	0
511	20230704	111400	68426435	2960	2960	2960	2960	0
512	20230704	111300	68426435	2960	2960	2960	2960	0
513	20230704	111200	68426435	2960	2955	2960	2955	20
514	20230704	111100	68367320	2945	2945	2945	2945	0
515	20230704	111000	68367320	2945	2945	2945	2945	0
516	20230704	110900	68367320	2945	2945	2945	2945	0
517	20230704	110800	68367320	2945	2945	2945	2945	0
518	20230704	110700	68367320	2945	2945	2945	2945	0
519	20230704	110600	68367320	2945	2945	2945	2945	0
520	20230704	110500	68367320	2945	2945	2945	2945	5
521	20230704	110400	68352595	2955	2955	2955	2955	0
522	20230704	110300	68352595	2955	2955	2955	2955	0
523	20230704	110200	68352595	2955	2955	2955	2955	10
524	20230704	110100	68323045	2955	2955	2955	2955	0
525	20230704	110000	68323045	2955	2955	2955	2955	1
526	20230704	105900	68320090	2940	2940	2940	2940	0
527	20230704	105800	68320090	2940	2940	2940	2940	0
528	20230704	105700	68320090	2940	2940	2940	2940	0
529	20230704	105600	68320090	2940	2940	2940	2940	0
530	20230704	105500	68320090	2940	2940	2940	2940	2420
531	20230704	105400	61205290	2935	2935	2935	2935	0
532	20230704	105300	61205290	2935	2935	2935	2935	0
533	20230704	105200	61205290	2935	2935	2935	2935	238
534	20230704	105100	60506760	2940	2940	2940	2940	82
535	20230704	105000	60265680	2940	2940	2940	2940	0
536	20230704	104900	60265680	2940	2940	2940	2940	0
537	20230704	104800	60265680	2940	2940	2940	2940	0
538	20230704	104700	60265680	2940	2940	2940	2940	0
539	20230704	104600	60265680	2940	2940	2940	2940	0
540	20230704	104500	60265680	2940	2940	2940	2940	0
541	20230704	104400	60265680	2940	2940	2940	2940	0
542	20230704	104300	60265680	2940	2940	2940	2940	0
543	20230704	104200	60265680	2940	2940	2940	2940	0
544	20230704	104100	60265680	2940	2940	2940	2940	50
545	20230704	104000	60118680	2940	2945	2945	2940	50
546	20230704	103900	59971575	2945	2960	2960	2945	55
547	20230704	103800	59809525	2945	2945	2945	2945	0
548	20230704	103700	59809525	2945	2945	2945	2945	0
549	20230704	103600	59809525	2945	2945	2945	2945	0
550	20230704	103500	59809525	2945	2945	2945	2945	0
551	20230704	103400	59809525	2945	2945	2945	2945	0
552	20230704	103300	59809525	2945	2945	2945	2945	50
553	20230704	103200	59662275	2960	2955	2960	2955	101
554	20230704	103100	59363685	2955	2955	2955	2955	5
555	20230704	103000	59348910	2945	2945	2945	2945	0
556	20230704	102900	59348910	2945	2945	2945	2945	12
557	20230704	102800	59313570	2960	2960	2960	2960	1
558	20230704	102700	59310610	2960	2960	2960	2960	0
559	20230704	102600	59310610	2960	2960	2960	2960	0
560	20230704	102500	59310610	2960	2960	2960	2960	1000
561	20230704	102400	56350610	2950	2950	2950	2950	0
562	20230704	102300	56350610	2950	2950	2950	2950	0
563	20230704	102200	56350610	2950	2955	2955	2950	67
564	20230704	102100	56152700	2955	2955	2955	2955	30
565	20230704	102000	56064050	2955	2955	2955	2955	22
566	20230704	101900	55999040	2960	2955	2960	2955	100
567	20230704	101800	55703065	2960	2960	2960	2960	20
568	20230704	101700	55643865	2960	2960	2960	2960	0
569	20230704	101600	55643865	2960	2960	2960	2960	0
570	20230704	101500	55643865	2960	2960	2960	2960	0
571	20230704	101400	55643865	2960	2955	2960	2955	20
572	20230704	101300	55584725	2955	2955	2955	2955	0
573	20230704	101200	55584725	2955	2955	2955	2955	0
574	20230704	101100	55584725	2955	2955	2955	2955	0
575	20230704	101000	55584725	2955	2935	2955	2935	12
576	20230704	100900	55549465	2960	2960	2960	2960	0
577	20230704	100800	55549465	2960	2955	2960	2955	20
578	20230704	100700	55490320	2955	2945	2955	2945	200
579	20230704	100600	54899365	2920	2920	2920	2920	0
580	20230704	100500	54899365	2920	2920	2920	2920	0
581	20230704	100400	54899365	2920	2920	2920	2920	0
582	20230704	100300	54899365	2920	2920	2920	2920	0
583	20230704	100200	54899365	2920	2920	2920	2920	0
584	20230704	100100	54899365	2920	2940	2940	2920	375
585	20230704	100000	53801960	2945	2945	2945	2945	60
586	20230704	095900	53625260	2950	2950	2950	2950	10
587	20230704	095800	53595760	2950	2950	2950	2950	912
588	20230704	095700	50905360	2950	2950	2950	2950	1
589	20230704	095600	50902410	2945	2945	2960	2945	343
590	20230704	095500	49890145	2950	2940	2950	2940	338
591	20230704	095400	48893670	2935	2935	2935	2935	87
592	20230704	095300	48638325	2935	2935	2935	2935	1
593	20230704	095200	48635390	2925	2935	2935	2925	1700
594	20230704	095100	43658365	2940	2940	2940	2940	240
595	20230704	095000	42952765	2940	2940	2940	2940	461
596	20230704	094900	41597425	2935	2935	2935	2935	0
597	20230704	094800	41597425	2935	2935	2935	2935	100
598	20230704	094700	41303925	2935	2940	2940	2935	9
599	20230704	094600	41277475	2935	2935	2935	2935	65
600	20230704	094500	41086700	2935	2935	2935	2935	5
601	20230704	094400	41072025	2935	2935	2935	2935	5
602	20230704	094300	41057350	2935	2935	2935	2935	1204
603	20230704	094200	37523610	2935	2935	2935	2935	0
604	20230704	094100	37523610	2935	2935	2935	2935	0
605	20230704	094000	37523610	2935	2935	2935	2935	0
606	20230704	093900	37523610	2935	2935	2935	2935	1
607	20230704	093800	37520675	2930	2930	2930	2930	0
608	20230704	093700	37520675	2930	2940	2940	2930	73
609	20230704	093600	37306525	2935	2935	2935	2935	0
610	20230704	093500	37306525	2935	2935	2935	2935	0
611	20230704	093400	37306525	2935	2935	2935	2935	0
612	20230704	093300	37306525	2935	2935	2935	2935	0
613	20230704	093200	37306525	2935	2935	2935	2935	0
614	20230704	093100	37306525	2935	2935	2935	2935	102
615	20230704	093000	37007155	2935	2935	2935	2935	47
616	20230704	092900	36869210	2915	2915	2915	2915	0
617	20230704	092800	36869210	2915	2920	2920	2915	1273
618	20230704	092700	33153280	2920	2935	2935	2920	400
619	20230704	092600	31983045	2925	2920	2925	2920	90
620	20230704	092500	31719995	2920	2920	2920	2920	1
621	20230704	092400	31717075	2915	2915	2915	2915	20
622	20230704	092300	31658775	2915	2915	2915	2915	603
623	20230704	092200	29901030	2935	2935	2935	2935	0
624	20230704	092100	29901030	2935	2935	2935	2935	0
625	20230704	092000	29901030	2935	2925	2935	2905	1370
626	20230704	091900	25911210	2920	2940	2940	2920	2608
627	20230704	091800	18275930	2955	2945	2955	2930	2001
628	20230704	091700	12397345	2945	2950	2950	2945	587
629	20230704	091600	10666430	2945	2945	2945	2945	1
630	20230704	091500	10663485	2950	2950	2950	2950	1
631	20230704	091400	10660535	2945	2945	2945	2945	5
632	20230704	091300	10645810	2950	2950	2950	2950	50
633	20230704	091200	10498310	2950	2950	2950	2950	0
634	20230704	091100	10498310	2950	2950	2950	2950	156
635	20230704	091000	10038110	2970	2970	2970	2970	0
636	20230704	090900	10038110	2970	2955	2970	2955	798
637	20230704	090800	7679990	2950	2955	2955	2950	19
638	20230704	090700	7623850	2955	2955	2955	2955	201
639	20230704	090600	7029895	2950	2950	2950	2950	0
640	20230704	090500	7029895	2950	2950	2950	2950	81
641	20230704	090400	6790945	2950	2950	2950	2950	0
642	20230704	090300	6790945	2950	2950	3005	2925	489
643	20230704	090200	5355025	2960	2975	2975	2960	1148
644	20230704	090100	1956795	2980	2980	2980	2980	0
645	20230704	090000	1956795	2980	3005	3005	2980	654