KissMeData/400560/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	210400	473703695	2940	2940	2940	2940	1073
3	20230705	210300	473703695	2940	2940	2940	2940	0
4	20230705	210200	473703695	2940	2940	2940	2940	0
5	20230705	210100	473703695	2940	2940	2940	2940	0
6	20230705	210000	473703695	2940	2940	2940	2940	0
7	20230705	205900	473703695	2940	2940	2940	2940	0
8	20230705	205800	473703695	2940	2940	2940	2940	0
9	20230705	205700	473703695	2940	2940	2940	2940	0
10	20230705	205600	473703695	2940	2940	2940	2940	0
11	20230705	205500	473703695	2940	2940	2940	2940	0
12	20230705	205400	473703695	2940	2940	2940	2940	0
13	20230705	205300	473703695	2940	2940	2940	2940	0
14	20230705	205200	473703695	2940	2940	2940	2940	0
15	20230705	205100	473703695	2940	2940	2940	2940	0
16	20230705	205000	473703695	2940	2940	2940	2940	0
17	20230705	204900	473703695	2940	2940	2940	2940	0
18	20230705	204800	473703695	2940	2940	2940	2940	0
19	20230705	204700	473703695	2940	2940	2940	2940	0
20	20230705	204600	473703695	2940	2940	2940	2940	0
21	20230705	204500	473703695	2940	2940	2940	2940	0
22	20230705	204400	473703695	2940	2940	2940	2940	0
23	20230705	204300	473703695	2940	2940	2940	2940	0
24	20230705	204200	473703695	2940	2940	2940	2940	0
25	20230705	204100	473703695	2940	2940	2940	2940	0
26	20230705	204000	473703695	2940	2940	2940	2940	0
27	20230705	203900	473703695	2940	2940	2940	2940	0
28	20230705	203800	473703695	2940	2940	2940	2940	0
29	20230705	203700	473703695	2940	2940	2940	2940	0
30	20230705	203600	473703695	2940	2940	2940	2940	0
31	20230705	203500	473703695	2940	2940	2940	2940	0
32	20230705	203400	473703695	2940	2940	2940	2940	1073
33	20230705	203300	473703695	2940	2940	2940	2940	0
34	20230705	203200	473703695	2940	2940	2940	2940	0
35	20230705	203100	473703695	2940	2940	2940	2940	0
36	20230705	203000	473703695	2940	2940	2940	2940	0
37	20230705	202900	473703695	2940	2940	2940	2940	0
38	20230705	202800	473703695	2940	2940	2940	2940	0
39	20230705	202700	473703695	2940	2940	2940	2940	0
40	20230705	202600	473703695	2940	2940	2940	2940	0
41	20230705	202500	473703695	2940	2940	2940	2940	0
42	20230705	202400	473703695	2940	2940	2940	2940	0
43	20230705	202300	473703695	2940	2940	2940	2940	0
44	20230705	202200	473703695	2940	2940	2940	2940	0
45	20230705	202100	473703695	2940	2940	2940	2940	0
46	20230705	202000	473703695	2940	2940	2940	2940	0
47	20230705	201900	473703695	2940	2940	2940	2940	0
48	20230705	201800	473703695	2940	2940	2940	2940	0
49	20230705	201700	473703695	2940	2940	2940	2940	0
50	20230705	201600	473703695	2940	2940	2940	2940	0
51	20230705	201500	473703695	2940	2940	2940	2940	0
52	20230705	201400	473703695	2940	2940	2940	2940	0
53	20230705	201300	473703695	2940	2940	2940	2940	0
54	20230705	201200	473703695	2940	2940	2940	2940	0
55	20230705	201100	473703695	2940	2940	2940	2940	0
56	20230705	201000	473703695	2940	2940	2940	2940	0
57	20230705	200900	473703695	2940	2940	2940	2940	0
58	20230705	200800	473703695	2940	2940	2940	2940	0
59	20230705	200700	473703695	2940	2940	2940	2940	0
60	20230705	200600	473703695	2940	2940	2940	2940	0
61	20230705	200500	473703695	2940	2940	2940	2940	0
62	20230705	200400	473703695	2940	2940	2940	2940	1073
63	20230705	200300	473703695	2940	2940	2940	2940	0
64	20230705	200200	473703695	2940	2940	2940	2940	0
65	20230705	200100	473703695	2940	2940	2940	2940	0
66	20230705	200000	473703695	2940	2940	2940	2940	0
67	20230705	195900	473703695	2940	2940	2940	2940	0
68	20230705	195800	473703695	2940	2940	2940	2940	0
69	20230705	195700	473703695	2940	2940	2940	2940	0
70	20230705	195600	473703695	2940	2940	2940	2940	0
71	20230705	195500	473703695	2940	2940	2940	2940	0
72	20230705	195400	473703695	2940	2940	2940	2940	0
73	20230705	195300	473703695	2940	2940	2940	2940	0
74	20230705	195200	473703695	2940	2940	2940	2940	0
75	20230705	195100	473703695	2940	2940	2940	2940	0
76	20230705	195000	473703695	2940	2940	2940	2940	0
77	20230705	194900	473703695	2940	2940	2940	2940	0
78	20230705	194800	473703695	2940	2940	2940	2940	0
79	20230705	194700	473703695	2940	2940	2940	2940	0
80	20230705	194600	473703695	2940	2940	2940	2940	0
81	20230705	194500	473703695	2940	2940	2940	2940	0
82	20230705	194400	473703695	2940	2940	2940	2940	0
83	20230705	194300	473703695	2940	2940	2940	2940	0
84	20230705	194200	473703695	2940	2940	2940	2940	0
85	20230705	194100	473703695	2940	2940	2940	2940	0
86	20230705	194000	473703695	2940	2940	2940	2940	0
87	20230705	193900	473703695	2940	2940	2940	2940	0
88	20230705	193800	473703695	2940	2940	2940	2940	0
89	20230705	193700	473703695	2940	2940	2940	2940	0
90	20230705	193600	473703695	2940	2940	2940	2940	0
91	20230705	193500	473703695	2940	2940	2940	2940	0
92	20230705	193400	473703695	2940	2940	2940	2940	1073
93	20230705	193300	473703695	2940	2940	2940	2940	0
94	20230705	193200	473703695	2940	2940	2940	2940	0
95	20230705	193100	473703695	2940	2940	2940	2940	0
96	20230705	193000	473703695	2940	2940	2940	2940	0
97	20230705	192900	473703695	2940	2940	2940	2940	0
98	20230705	192800	473703695	2940	2940	2940	2940	0
99	20230705	192700	473703695	2940	2940	2940	2940	0
100	20230705	192600	473703695	2940	2940	2940	2940	0
101	20230705	192500	473703695	2940	2940	2940	2940	0
102	20230705	192400	473703695	2940	2940	2940	2940	0
103	20230705	192300	473703695	2940	2940	2940	2940	0
104	20230705	192200	473703695	2940	2940	2940	2940	0
105	20230705	192100	473703695	2940	2940	2940	2940	0
106	20230705	192000	473703695	2940	2940	2940	2940	0
107	20230705	191900	473703695	2940	2940	2940	2940	0
108	20230705	191800	473703695	2940	2940	2940	2940	0
109	20230705	191700	473703695	2940	2940	2940	2940	0
110	20230705	191600	473703695	2940	2940	2940	2940	0
111	20230705	191500	473703695	2940	2940	2940	2940	0
112	20230705	191400	473703695	2940	2940	2940	2940	0
113	20230705	191300	473703695	2940	2940	2940	2940	0
114	20230705	191200	473703695	2940	2940	2940	2940	0
115	20230705	191100	473703695	2940	2940	2940	2940	0
116	20230705	191000	473703695	2940	2940	2940	2940	0
117	20230705	190900	473703695	2940	2940	2940	2940	0
118	20230705	190800	473703695	2940	2940	2940	2940	0
119	20230705	190700	473703695	2940	2940	2940	2940	0
120	20230705	190600	473703695	2940	2940	2940	2940	0
121	20230705	190500	473703695	2940	2940	2940	2940	0
122	20230705	190400	473703695	2940	2940	2940	2940	1073
123	20230705	190300	473703695	2940	2940	2940	2940	0
124	20230705	190200	473703695	2940	2940	2940	2940	0
125	20230705	190100	473703695	2940	2940	2940	2940	0
126	20230705	190000	473703695	2940	2940	2940	2940	0
127	20230705	185900	473703695	2940	2940	2940	2940	0
128	20230705	185800	473703695	2940	2940	2940	2940	0
129	20230705	185700	473703695	2940	2940	2940	2940	0
130	20230705	185600	473703695	2940	2940	2940	2940	0
131	20230705	185500	473703695	2940	2940	2940	2940	0
132	20230705	185400	473703695	2940	2940	2940	2940	0
133	20230705	185300	473703695	2940	2940	2940	2940	0
134	20230705	185200	473703695	2940	2940	2940	2940	0
135	20230705	185100	473703695	2940	2940	2940	2940	0
136	20230705	185000	473703695	2940	2940	2940	2940	0
137	20230705	184900	473703695	2940	2940	2940	2940	0
138	20230705	184800	473703695	2940	2940	2940	2940	0
139	20230705	184700	473703695	2940	2940	2940	2940	0
140	20230705	184600	473703695	2940	2940	2940	2940	0
141	20230705	184500	473703695	2940	2940	2940	2940	0
142	20230705	184400	473703695	2940	2940	2940	2940	0
143	20230705	184300	473703695	2940	2940	2940	2940	0
144	20230705	184200	473703695	2940	2940	2940	2940	0
145	20230705	184100	473703695	2940	2940	2940	2940	0
146	20230705	184000	473703695	2940	2940	2940	2940	0
147	20230705	183900	473703695	2940	2940	2940	2940	0
148	20230705	183800	473703695	2940	2940	2940	2940	0
149	20230705	183700	473703695	2940	2940	2940	2940	0
150	20230705	183600	473703695	2940	2940	2940	2940	0
151	20230705	183500	473703695	2940	2940	2940	2940	0
152	20230705	183400	473703695	2940	2940	2940	2940	1073
153	20230705	183300	473703695	2940	2940	2940	2940	0
154	20230705	183200	473703695	2940	2940	2940	2940	0
155	20230705	183100	473703695	2940	2940	2940	2940	0
156	20230705	183000	473703695	2940	2940	2940	2940	0
157	20230705	182900	473703695	2940	2940	2940	2940	0
158	20230705	182800	473703695	2940	2940	2940	2940	0
159	20230705	182700	473703695	2940	2940	2940	2940	0
160	20230705	182600	473703695	2940	2940	2940	2940	0
161	20230705	182500	473703695	2940	2940	2940	2940	0
162	20230705	182400	473703695	2940	2940	2940	2940	0
163	20230705	182300	473703695	2940	2940	2940	2940	0
164	20230705	182200	473703695	2940	2940	2940	2940	0
165	20230705	182100	473703695	2940	2940	2940	2940	0
166	20230705	182000	473703695	2940	2940	2940	2940	0
167	20230705	181900	473703695	2940	2940	2940	2940	0
168	20230705	181800	473703695	2940	2940	2940	2940	0
169	20230705	181700	473703695	2940	2940	2940	2940	0
170	20230705	181600	473703695	2940	2940	2940	2940	0
171	20230705	181500	473703695	2940	2940	2940	2940	0
172	20230705	181400	473703695	2940	2940	2940	2940	0
173	20230705	181300	473703695	2940	2940	2940	2940	0
174	20230705	181200	473703695	2940	2940	2940	2940	0
175	20230705	181100	473703695	2940	2940	2940	2940	0
176	20230705	181000	473703695	2940	2940	2940	2940	0
177	20230705	180900	473703695	2940	2940	2940	2940	0
178	20230705	180800	473703695	2940	2940	2940	2940	0
179	20230705	180700	473703695	2940	2940	2940	2940	0
180	20230705	180600	473703695	2940	2940	2940	2940	0
181	20230705	180500	473703695	2940	2940	2940	2940	0
182	20230705	180400	473703695	2940	2940	2940	2940	1073
183	20230705	180300	473703695	2940	2940	2940	2940	0
184	20230705	180200	473703695	2940	2940	2940	2940	0
185	20230705	180100	473703695	2940	2940	2940	2940	0
186	20230705	180000	473703695	2940	2940	2940	2940	0
187	20230705	175900	473703695	2940	2940	2940	2940	0
188	20230705	175800	473703695	2940	2940	2940	2940	0
189	20230705	175700	473703695	2940	2940	2940	2940	0
190	20230705	175600	473703695	2940	2940	2940	2940	0
191	20230705	175500	473703695	2940	2940	2940	2940	0
192	20230705	175400	473703695	2940	2940	2940	2940	0
193	20230705	175300	473703695	2940	2940	2940	2940	0
194	20230705	175200	473703695	2940	2940	2940	2940	0
195	20230705	175100	473703695	2940	2940	2940	2940	0
196	20230705	175000	473703695	2940	2940	2940	2940	0
197	20230705	174900	473703695	2940	2940	2940	2940	0
198	20230705	174800	473703695	2940	2940	2940	2940	0
199	20230705	174700	473703695	2940	2940	2940	2940	0
200	20230705	174600	473703695	2940	2940	2940	2940	0
201	20230705	174500	473703695	2940	2940	2940	2940	0
202	20230705	174400	473703695	2940	2940	2940	2940	0
203	20230705	174300	473703695	2940	2940	2940	2940	0
204	20230705	174200	473703695	2940	2940	2940	2940	0
205	20230705	174100	473703695	2940	2940	2940	2940	0
206	20230705	174000	473703695	2940	2940	2940	2940	0
207	20230705	173900	473703695	2940	2940	2940	2940	0
208	20230705	173800	473703695	2940	2940	2940	2940	0
209	20230705	173700	473703695	2940	2940	2940	2940	0
210	20230705	173600	473703695	2940	2940	2940	2940	0
211	20230705	173500	473703695	2940	2940	2940	2940	0
212	20230705	173400	473703695	2940	2940	2940	2940	1073
213	20230705	173300	473703695	2940	2940	2940	2940	0
214	20230705	173200	473703695	2940	2940	2940	2940	0
215	20230705	173100	473703695	2940	2940	2940	2940	0
216	20230705	173000	473703695	2940	2940	2940	2940	0
217	20230705	172900	473703695	2940	2940	2940	2940	0
218	20230705	172800	473703695	2940	2940	2940	2940	0
219	20230705	172700	473703695	2940	2940	2940	2940	0
220	20230705	172600	473703695	2940	2940	2940	2940	0
221	20230705	172500	473703695	2940	2940	2940	2940	0
222	20230705	172400	473703695	2940	2940	2940	2940	0
223	20230705	172300	473703695	2940	2940	2940	2940	0
224	20230705	172200	473703695	2940	2940	2940	2940	0
225	20230705	172100	473703695	2940	2940	2940	2940	0
226	20230705	172000	473703695	2940	2940	2940	2940	0
227	20230705	171900	473703695	2940	2940	2940	2940	0
228	20230705	171800	473703695	2940	2940	2940	2940	0
229	20230705	171700	473703695	2940	2940	2940	2940	0
230	20230705	171600	473703695	2940	2940	2940	2940	0
231	20230705	171500	473703695	2940	2940	2940	2940	0
232	20230705	171400	473703695	2940	2940	2940	2940	0
233	20230705	171300	473703695	2940	2940	2940	2940	0
234	20230705	171200	473703695	2940	2940	2940	2940	0
235	20230705	171100	473703695	2940	2940	2940	2940	0
236	20230705	171000	473703695	2940	2940	2940	2940	0
237	20230705	170900	473703695	2940	2940	2940	2940	0
238	20230705	170800	473703695	2940	2940	2940	2940	0
239	20230705	170700	473703695	2940	2940	2940	2940	0
240	20230705	170600	473703695	2940	2940	2940	2940	0
241	20230705	170500	473703695	2940	2940	2940	2940	0
242	20230705	170400	473703695	2940	2940	2940	2940	1073
243	20230705	170300	473703695	2940	2940	2940	2940	0
244	20230705	170200	473703695	2940	2940	2940	2940	0
245	20230705	170100	473703695	2940	2940	2940	2940	0
246	20230705	170000	473703695	2940	2940	2940	2940	0
247	20230705	165900	473703695	2940	2940	2940	2940	0
248	20230705	165800	473703695	2940	2940	2940	2940	0
249	20230705	165700	473703695	2940	2940	2940	2940	0
250	20230705	165600	473703695	2940	2940	2940	2940	0
251	20230705	165500	473703695	2940	2940	2940	2940	0
252	20230705	165400	473703695	2940	2940	2940	2940	0
253	20230705	165300	473703695	2940	2940	2940	2940	0
254	20230705	165200	473703695	2940	2940	2940	2940	0
255	20230705	165100	473703695	2940	2940	2940	2940	0
256	20230705	165000	473703695	2940	2940	2940	2940	0
257	20230705	164900	473703695	2940	2940	2940	2940	0
258	20230705	164800	473703695	2940	2940	2940	2940	0
259	20230705	164700	473703695	2940	2940	2940	2940	0
260	20230705	164600	473703695	2940	2940	2940	2940	0
261	20230705	164500	473703695	2940	2940	2940	2940	0
262	20230705	164400	473703695	2940	2940	2940	2940	0
263	20230705	164300	473703695	2940	2940	2940	2940	0
264	20230705	164200	473703695	2940	2940	2940	2940	0
265	20230705	164100	473703695	2940	2940	2940	2940	0
266	20230705	164000	473703695	2940	2940	2940	2940	0
267	20230705	163900	473703695	2940	2940	2940	2940	0
268	20230705	163800	473703695	2940	2940	2940	2940	0
269	20230705	163700	473703695	2940	2940	2940	2940	0
270	20230705	163600	473703695	2940	2940	2940	2940	0
271	20230705	163500	473703695	2940	2940	2940	2940	0
272	20230705	163400	473703695	2940	2940	2940	2940	1073
273	20230705	163300	473703695	2940	2940	2940	2940	0
274	20230705	163200	473703695	2940	2940	2940	2940	0
275	20230705	163100	473703695	2940	2940	2940	2940	0
276	20230705	163000	473703695	2940	2940	2940	2940	0
277	20230705	162900	473703695	2940	2940	2940	2940	0
278	20230705	162800	473703695	2940	2940	2940	2940	0
279	20230705	162700	473703695	2940	2940	2940	2940	0
280	20230705	162600	473703695	2940	2940	2940	2940	0
281	20230705	162500	473703695	2940	2940	2940	2940	0
282	20230705	162400	473703695	2940	2940	2940	2940	0
283	20230705	162300	473703695	2940	2940	2940	2940	0
284	20230705	162200	473703695	2940	2940	2940	2940	0
285	20230705	162100	473703695	2940	2940	2940	2940	0
286	20230705	162000	473703695	2940	2940	2940	2940	0
287	20230705	161900	473703695	2940	2940	2940	2940	0
288	20230705	161800	473703695	2940	2940	2940	2940	0
289	20230705	161700	473703695	2940	2940	2940	2940	0
290	20230705	161600	473703695	2940	2940	2940	2940	0
291	20230705	161500	473703695	2940	2940	2940	2940	0
292	20230705	161400	473703695	2940	2940	2940	2940	0
293	20230705	161300	473703695	2940	2940	2940	2940	0
294	20230705	161200	473703695	2940	2940	2940	2940	0
295	20230705	161100	473703695	2940	2940	2940	2940	0
296	20230705	161000	473703695	2940	2940	2940	2940	0
297	20230705	160900	473703695	2940	2940	2940	2940	0
298	20230705	160800	473703695	2940	2940	2940	2940	0
299	20230705	160700	473703695	2940	2940	2940	2940	0
300	20230705	160600	473703695	2940	2940	2940	2940	0
301	20230705	160500	473703695	2940	2940	2940	2940	0
302	20230705	160400	473703695	2940	2940	2940	2940	1073
303	20230705	160300	473703695	2940	2940	2940	2940	0
304	20230705	160200	473703695	2940	2940	2940	2940	0
305	20230705	160100	473703695	2940	2940	2940	2940	0
306	20230705	160000	473703695	2940	2940	2940	2940	0
307	20230705	155900	473703695	2940	2940	2940	2940	0
308	20230705	155800	473703695	2940	2940	2940	2940	0
309	20230705	155700	473703695	2940	2940	2940	2940	0
310	20230705	155600	473703695	2940	2940	2940	2940	0
311	20230705	155500	473703695	2940	2940	2940	2940	0
312	20230705	155400	473703695	2940	2940	2940	2940	0
313	20230705	155300	473703695	2940	2940	2940	2940	0
314	20230705	155200	473703695	2940	2940	2940	2940	0
315	20230705	155100	473703695	2940	2940	2940	2940	0
316	20230705	155000	473703695	2940	2940	2940	2940	0
317	20230705	154900	473703695	2940	2940	2940	2940	0
318	20230705	154800	473703695	2940	2940	2940	2940	0
319	20230705	154700	473703695	2940	2940	2940	2940	0
320	20230705	154600	473703695	2940	2940	2940	2940	0
321	20230705	154500	473703695	2940	2940	2940	2940	0
322	20230705	154400	473703695	2940	2940	2940	2940	0
323	20230705	154300	473703695	2940	2940	2940	2940	0
324	20230705	154200	473703695	2940	2940	2940	2940	0
325	20230705	154100	473703695	2940	2940	2940	2940	0
326	20230705	154000	473703695	2940	2940	2940	2940	0
327	20230705	153900	473703695	2940	2940	2940	2940	0
328	20230705	153800	473703695	2940	2940	2940	2940	0
329	20230705	153700	473703695	2940	2940	2940	2940	0
330	20230705	153600	473703695	2940	2940	2940	2940	0
331	20230705	153500	473703695	2940	2940	2940	2940	0
332	20230705	153400	473703695	2940	2940	2940	2940	1073
333	20230705	153300	473703695	2940	2940	2940	2940	0
334	20230705	153200	473703695	2940	2940	2940	2940	0
335	20230705	153100	473703695	2940	2940	2940	2940	0
336	20230705	153000	473703695	2940	2940	2940	2940	1073
337	20230705	152900	470549075	2930	2930	2930	2930	0
338	20230705	152800	470549075	2930	2930	2930	2930	0
339	20230705	152700	470549075	2930	2930	2930	2930	0
340	20230705	152600	470549075	2930	2930	2930	2930	0
341	20230705	152500	470549075	2930	2930	2930	2930	0
342	20230705	152400	470549075	2930	2930	2930	2930	0
343	20230705	152300	470549075	2930	2930	2930	2930	0
344	20230705	152200	470549075	2930	2930	2930	2930	0
345	20230705	152100	470549075	2930	2930	2930	2930	0
346	20230705	152000	470549075	2930	2930	2930	2930	0
347	20230705	151900	470549075	2930	2930	2930	2930	240
348	20230705	151800	469845875	2930	2930	2930	2930	10
349	20230705	151700	469816575	2930	2930	2935	2930	92
350	20230705	151600	469547005	2935	2935	2935	2935	10
351	20230705	151500	469517655	2930	2930	2930	2930	0
352	20230705	151400	469517655	2930	2930	2930	2930	1273
353	20230705	151300	465787765	2930	2930	2930	2930	525
354	20230705	151200	464249515	2935	2935	2935	2935	0
355	20230705	151100	464249515	2935	2935	2935	2935	10
356	20230705	151000	464220165	2935	2930	2935	2930	301
357	20230705	150900	463337480	2935	2935	2935	2935	0
358	20230705	150800	463337480	2935	2935	2935	2935	0
359	20230705	150700	463337480	2935	2930	2935	2930	5001
360	20230705	150600	448684545	2935	2935	2935	2935	100
361	20230705	150500	448391045	2935	2935	2935	2935	0
362	20230705	150400	448391045	2935	2935	2935	2935	10
363	20230705	150300	448361695	2940	2935	2940	2935	2
364	20230705	150200	448355820	2940	2935	2940	2935	11
365	20230705	150100	448323530	2930	2930	2930	2930	0
366	20230705	150000	448323530	2930	2930	2930	2930	0
367	20230705	145900	448323530	2930	2930	2930	2930	1437
368	20230705	145800	444113120	2930	2935	2935	2930	891
369	20230705	145700	441502435	2940	2940	2940	2940	10
370	20230705	145600	441473035	2930	2940	2940	2930	1351
371	20230705	145500	437514595	2930	2930	2930	2930	28
372	20230705	145400	437432555	2930	2935	2935	2930	6857
373	20230705	145300	417333415	2935	2935	2935	2935	0
374	20230705	145200	417333415	2935	2935	2935	2935	468
375	20230705	145100	415959835	2935	2935	2935	2935	0
376	20230705	145000	415959835	2935	2935	2935	2935	0
377	20230705	144900	415959835	2935	2935	2935	2935	400
378	20230705	144800	414785835	2940	2935	2940	2935	2045
379	20230705	144700	408780695	2940	2940	2940	2935	735
380	20230705	144600	406621295	2935	2935	2935	2935	0
381	20230705	144500	406621295	2935	2935	2935	2935	222
382	20230705	144400	405969725	2945	2945	2945	2945	1237
383	20230705	144300	402326760	2935	2935	2935	2935	0
384	20230705	144200	402326760	2935	2935	2935	2935	1298
385	20230705	144100	398517130	2935	2940	2940	2930	7649
386	20230705	144000	376071235	2945	2945	2945	2945	0
387	20230705	143900	376071235	2945	2945	2945	2945	36
388	20230705	143800	375965215	2945	2945	2945	2945	283
389	20230705	143700	375131780	2940	2940	2940	2940	46
390	20230705	143600	374996540	2940	2940	2940	2940	0
391	20230705	143500	374996540	2940	2940	2940	2940	0
392	20230705	143400	374996540	2940	2940	2940	2940	34
393	20230705	143300	374896580	2940	2940	2940	2940	24
394	20230705	143200	374826020	2940	2940	2940	2940	24
395	20230705	143100	374755460	2940	2940	2940	2940	24
396	20230705	143000	374684900	2940	2940	2940	2940	324
397	20230705	142900	373732340	2945	2945	2945	2945	0
398	20230705	142800	373732340	2945	2940	2945	2940	80
399	20230705	142700	373496945	2945	2945	2945	2945	1
400	20230705	142600	373494000	2945	2945	2945	2945	0
401	20230705	142500	373494000	2945	2945	2945	2945	10
402	20230705	142400	373464550	2940	2940	2940	2940	25
403	20230705	142300	373391050	2940	2940	2940	2940	0
404	20230705	142200	373391050	2940	2940	2940	2940	0
405	20230705	142100	373391050	2940	2940	2940	2940	0
406	20230705	142000	373391050	2940	2940	2940	2940	0
407	20230705	141900	373391050	2940	2940	2940	2940	2592
408	20230705	141800	365770570	2940	2940	2940	2940	0
409	20230705	141700	365770570	2940	2940	2940	2940	0
410	20230705	141600	365770570	2940	2940	2940	2940	0
411	20230705	141500	365770570	2940	2940	2940	2940	0
412	20230705	141400	365770570	2940	2940	2940	2940	0
413	20230705	141300	365770570	2940	2940	2940	2940	476
414	20230705	141200	364371130	2950	2950	2950	2950	240
415	20230705	141100	363663130	2940	2940	2940	2940	0
416	20230705	141000	363663130	2940	2945	2945	2940	316
417	20230705	140900	362733840	2945	2945	2945	2945	0
418	20230705	140800	362733840	2945	2945	2945	2945	0
419	20230705	140700	362733840	2945	2945	2945	2945	0
420	20230705	140600	362733840	2945	2945	2945	2945	0
421	20230705	140500	362733840	2945	2945	2945	2945	51
422	20230705	140400	362583645	2945	2940	2945	2940	149
423	20230705	140300	362145290	2940	2945	2945	2940	1600
424	20230705	140200	357441135	2945	2945	2945	2945	19
425	20230705	140100	357385180	2940	2940	2940	2940	13
426	20230705	140000	357346960	2940	2940	2940	2940	0
427	20230705	135900	357346960	2940	2940	2940	2940	364
428	20230705	135800	356276800	2940	2940	2940	2940	16
429	20230705	135700	356229760	2940	2940	2940	2940	0
430	20230705	135600	356229760	2940	2940	2940	2940	0
431	20230705	135500	356229760	2940	2940	2940	2940	0
432	20230705	135400	356229760	2940	2940	2940	2940	2
433	20230705	135300	356223880	2940	2940	2940	2940	2
434	20230705	135200	356218000	2940	2940	2940	2940	75
435	20230705	135100	355997500	2940	2940	2940	2940	0
436	20230705	135000	355997500	2940	2940	2940	2940	122
437	20230705	134900	355638820	2940	2940	2940	2940	204
438	20230705	134800	355039060	2940	2940	2940	2940	0
439	20230705	134700	355039060	2940	2940	2940	2940	0
440	20230705	134600	355039060	2940	2940	2940	2940	0
441	20230705	134500	355039060	2940	2940	2940	2940	0
442	20230705	134400	355039060	2940	2940	2940	2940	0
443	20230705	134300	355039060	2940	2940	2940	2940	0
444	20230705	134200	355039060	2940	2940	2940	2940	0
445	20230705	134100	355039060	2940	2940	2940	2940	127
446	20230705	134000	354665680	2940	2940	2940	2940	0
447	20230705	133900	354665680	2940	2940	2940	2940	0
448	20230705	133800	354665680	2940	2940	2940	2940	0
449	20230705	133700	354665680	2940	2940	2940	2940	0
450	20230705	133600	354665680	2940	2940	2940	2940	100
451	20230705	133500	354371680	2940	2940	2940	2940	16
452	20230705	133400	354324640	2945	2945	2945	2945	70
453	20230705	133300	354118490	2940	2940	2940	2940	0
454	20230705	133200	354118490	2940	2940	2940	2940	1
455	20230705	133100	354115550	2940	2940	2940	2940	10
456	20230705	133000	354086150	2940	2940	2940	2940	263
457	20230705	132900	353312930	2935	2940	2940	2935	2186
458	20230705	132800	346895325	2950	2950	2950	2950	0
459	20230705	132700	346895325	2950	2950	2950	2950	0
460	20230705	132600	346895325	2950	2950	2950	2950	0
461	20230705	132500	346895325	2950	2950	2950	2950	500
462	20230705	132400	345420325	2950	2950	2950	2950	0
463	20230705	132300	345420325	2950	2950	2950	2950	0
464	20230705	132200	345420325	2950	2940	2950	2940	79
465	20230705	132100	345187675	2940	2940	2940	2940	0
466	20230705	132000	345187675	2940	2940	2940	2940	0
467	20230705	131900	345187675	2940	2940	2940	2940	646
468	20230705	131800	343288435	2940	2945	2945	2940	300
469	20230705	131700	342405935	2945	2945	2945	2945	24
470	20230705	131600	342335255	2945	2945	2945	2945	25
471	20230705	131500	342261630	2945	2945	2945	2940	643
472	20230705	131400	340368190	2945	2945	2945	2945	62
473	20230705	131300	340185600	2950	2950	2950	2950	1
474	20230705	131200	340182650	2945	2945	2945	2945	0
475	20230705	131100	340182650	2945	2945	2945	2945	0
476	20230705	131000	340182650	2945	2945	2945	2945	1
477	20230705	130900	340179705	2945	2945	2945	2945	5
478	20230705	130800	340164980	2945	2945	2945	2945	36
479	20230705	130700	340058960	2945	2945	2945	2945	99
480	20230705	130600	339767405	2945	2945	2945	2945	3
481	20230705	130500	339758570	2945	2945	2945	2945	42
482	20230705	130400	339634880	2945	2945	2945	2945	40
483	20230705	130300	339517080	2945	2945	2945	2945	1113
484	20230705	130200	336239295	2950	2950	2950	2950	0
485	20230705	130100	336239295	2950	2950	2950	2950	0
486	20230705	130000	336239295	2950	2950	2950	2950	0
487	20230705	125900	336239295	2950	2950	2950	2950	0
488	20230705	125800	336239295	2950	2950	2950	2950	0
489	20230705	125700	336239295	2950	2950	2950	2950	0
490	20230705	125600	336239295	2950	2950	2950	2950	0
491	20230705	125500	336239295	2950	2950	2950	2950	0
492	20230705	125400	336239295	2950	2940	2950	2940	78
493	20230705	125300	336009585	2935	2935	2935	2935	0
494	20230705	125200	336009585	2935	2935	2935	2935	0
495	20230705	125100	336009585	2935	2935	2935	2935	150
496	20230705	125000	335569335	2950	2950	2950	2950	0
497	20230705	124900	335569335	2950	2950	2950	2950	0
498	20230705	124800	335569335	2950	2950	2950	2950	0
499	20230705	124700	335569335	2950	2950	2950	2950	0
500	20230705	124600	335569335	2950	2950	2950	2950	0
501	20230705	124500	335569335	2950	2950	2950	2950	0
502	20230705	124400	335569335	2950	2945	2950	2945	41
503	20230705	124300	335448420	2945	2945	2945	2945	10
504	20230705	124200	335418970	2950	2950	2950	2950	0
505	20230705	124100	335418970	2950	2950	2950	2950	1770
506	20230705	124000	330197470	2950	2945	2950	2945	88
507	20230705	123900	329938240	2940	2940	2940	2940	37
508	20230705	123800	329829460	2945	2945	2945	2945	3000
509	20230705	123700	320994460	2935	2935	2935	2935	0
510	20230705	123600	320994460	2935	2935	2935	2935	0
511	20230705	123500	320994460	2935	2935	2935	2935	0
512	20230705	123400	320994460	2935	2935	2935	2935	0
513	20230705	123300	320994460	2935	2940	2940	2935	5408
514	20230705	123200	305108055	2940	2940	2940	2940	0
515	20230705	123100	305108055	2940	2940	2940	2940	0
516	20230705	123000	305108055	2940	2940	2940	2940	2031
517	20230705	122900	299136915	2950	2950	2950	2950	0
518	20230705	122800	299136915	2950	2950	2950	2950	0
519	20230705	122700	299136915	2950	2950	2950	2950	0
520	20230705	122600	299136915	2950	2940	2950	2940	151
521	20230705	122500	298691475	2955	2955	2955	2955	0
522	20230705	122400	298691475	2955	2955	2955	2955	0
523	20230705	122300	298691475	2955	2955	2955	2955	0
524	20230705	122200	298691475	2955	2955	2955	2955	0
525	20230705	122100	298691475	2955	2955	2955	2955	90
526	20230705	122000	298425525	2940	2940	2940	2940	0
527	20230705	121900	298425525	2940	2940	2940	2940	0
528	20230705	121800	298425525	2940	2940	2940	2940	20
529	20230705	121700	298366725	2940	2950	2950	2940	1011
530	20230705	121600	295388815	2950	2950	2950	2950	0
531	20230705	121500	295388815	2950	2950	2950	2950	1743
532	20230705	121400	290246965	2935	2935	2935	2935	0
533	20230705	121300	290246965	2935	2940	2940	2935	4206
534	20230705	121200	277900030	2945	2945	2945	2945	0
535	20230705	121100	277900030	2945	2945	2945	2945	0
536	20230705	121000	277900030	2945	2945	2945	2945	100
537	20230705	120900	277605530	2950	2950	2950	2950	0
538	20230705	120800	277605530	2950	2950	2950	2950	0
539	20230705	120700	277605530	2950	2950	2950	2950	1
540	20230705	120600	277602580	2940	2940	2940	2940	0
541	20230705	120500	277602580	2940	2940	2940	2940	0
542	20230705	120400	277602580	2940	2940	2940	2940	0
543	20230705	120300	277602580	2940	2940	2940	2940	0
544	20230705	120200	277602580	2940	2940	2940	2940	0
545	20230705	120100	277602580	2940	2940	2940	2940	0
546	20230705	120000	277602580	2940	2940	2940	2935	2739
547	20230705	115900	269562110	2940	2940	2940	2940	74
548	20230705	115800	269344550	2935	2935	2940	2935	102
549	20230705	115700	269044680	2940	2940	2940	2935	1922
550	20230705	115600	263394075	2940	2940	2940	2940	0
551	20230705	115500	263394075	2940	2950	2950	2940	711
552	20230705	115400	261301550	2960	2960	2960	2960	0
553	20230705	115300	261301550	2960	2960	2960	2960	0
554	20230705	115200	261301550	2960	2960	2960	2960	0
555	20230705	115100	261301550	2960	2960	2960	2960	0
556	20230705	115000	261301550	2960	2960	2960	2960	0
557	20230705	114900	261301550	2960	2960	2960	2960	0
558	20230705	114800	261301550	2960	2960	2960	2960	0
559	20230705	114700	261301550	2960	2960	2960	2960	0
560	20230705	114600	261301550	2960	2960	2960	2960	0
561	20230705	114500	261301550	2960	2960	2960	2960	0
562	20230705	114400	261301550	2960	2960	2960	2960	0
563	20230705	114300	261301550	2960	2960	2960	2960	2
564	20230705	114200	261295630	2945	2945	2945	2945	0
565	20230705	114100	261295630	2945	2945	2945	2945	40
566	20230705	114000	261177830	2960	2960	2960	2960	0
567	20230705	113900	261177830	2960	2960	2960	2960	0
568	20230705	113800	261177830	2960	2960	2960	2960	0
569	20230705	113700	261177830	2960	2960	2960	2960	0
570	20230705	113600	261177830	2960	2960	2960	2960	1
571	20230705	113500	261174870	2945	2945	2945	2945	0
572	20230705	113400	261174870	2945	2945	2945	2945	0
573	20230705	113300	261174870	2945	2945	2945	2945	0
574	20230705	113200	261174870	2945	2945	2945	2945	0
575	20230705	113100	261174870	2945	2945	2945	2945	5
576	20230705	113000	261160145	2960	2960	2960	2960	0
577	20230705	112900	261160145	2960	2960	2960	2960	0
578	20230705	112800	261160145	2960	2960	2960	2960	0
579	20230705	112700	261160145	2960	2960	2960	2960	0
580	20230705	112600	261160145	2960	2960	2960	2960	0
581	20230705	112500	261160145	2960	2960	2960	2960	0
582	20230705	112400	261160145	2960	2960	2960	2960	0
583	20230705	112300	261160145	2960	2960	2960	2960	0
584	20230705	112200	261160145	2960	2960	2960	2960	0
585	20230705	112100	261160145	2960	2955	2960	2955	31
586	20230705	112000	261068535	2960	2955	2960	2955	69
587	20230705	111900	260864635	2955	2955	2955	2955	699
588	20230705	111800	258799090	2955	2950	2955	2950	1217
589	20230705	111700	255202860	2955	2955	2955	2955	0
590	20230705	111600	255202860	2955	2945	2955	2945	3
591	20230705	111500	255194010	2945	2950	2950	2945	31
592	20230705	111400	255102565	2950	2950	2950	2950	0
593	20230705	111300	255102565	2950	2950	2950	2950	0
594	20230705	111200	255102565	2950	2950	2950	2950	1
595	20230705	111100	255099615	2955	2955	2955	2955	0
596	20230705	111000	255099615	2955	2955	2955	2955	275
597	20230705	110900	254286990	2955	2955	2955	2955	0
598	20230705	110800	254286990	2955	2955	2955	2955	0
599	20230705	110700	254286990	2955	2950	2955	2950	102
600	20230705	110600	253985590	2950	2950	2950	2950	60
601	20230705	110500	253808590	2950	2950	2950	2950	5
602	20230705	110400	253793840	2940	2940	2940	2940	0
603	20230705	110300	253793840	2940	2940	2940	2940	301
604	20230705	110200	252908900	2950	2950	2950	2950	0
605	20230705	110100	252908900	2950	2950	2950	2950	53
606	20230705	110000	252752550	2950	2950	2950	2950	2
607	20230705	105900	252746650	2940	2940	2940	2940	142
608	20230705	105800	252329170	2940	2950	2950	2940	3157
609	20230705	105700	243047090	2950	2950	2950	2950	10
610	20230705	105600	243017590	2940	2940	2940	2940	2301
611	20230705	105500	236252650	2950	2950	2950	2950	0
612	20230705	105400	236252650	2950	2950	2950	2950	189
613	20230705	105300	235695100	2955	2950	2955	2950	871
614	20230705	105200	233125600	2950	2950	2950	2950	0
615	20230705	105100	233125600	2950	2950	2950	2950	0
616	20230705	105000	233125600	2950	2950	2950	2950	0
617	20230705	104900	233125600	2950	2945	2950	2945	278
618	20230705	104800	232306750	2950	2950	2950	2950	0
619	20230705	104700	232306750	2950	2950	2950	2950	7
620	20230705	104600	232286100	2940	2940	2940	2940	1000
621	20230705	104500	229346100	2950	2950	2950	2950	0
622	20230705	104400	229346100	2950	2950	2950	2950	1
623	20230705	104300	229343150	2940	2950	2950	2940	106
624	20230705	104200	229030500	2940	2940	2940	2940	5
625	20230705	104100	229015800	2945	2945	2945	2945	400
626	20230705	104000	227837800	2945	2935	2945	2935	1901
627	20230705	103900	222258355	2935	2940	2940	2935	5022
628	20230705	103800	207508415	2940	2940	2940	2940	2000
629	20230705	103700	201628415	2940	2940	2940	2940	0
630	20230705	103600	201628415	2940	2945	2945	2940	2476
631	20230705	103500	194346740	2945	2945	2945	2945	0
632	20230705	103400	194346740	2945	2945	2945	2945	53
633	20230705	103300	194190655	2950	2950	2950	2950	0
634	20230705	103200	194190655	2950	2950	2950	2950	0
635	20230705	103100	194190655	2950	2950	2950	2950	40
636	20230705	103000	194072655	2950	2950	2950	2950	0
637	20230705	102900	194072655	2950	2950	2950	2950	0
638	20230705	102800	194072655	2950	2950	2950	2950	1
639	20230705	102700	194069705	2940	2940	2940	2940	46
640	20230705	102600	193934465	2950	2950	2950	2950	1
641	20230705	102500	193931515	2940	2940	2940	2940	0
642	20230705	102400	193931515	2940	2940	2940	2940	2000
643	20230705	102300	188051515	2940	2945	2945	2940	2267
644	20230705	102200	181383875	2945	2945	2945	2945	16
645	20230705	102100	181336755	2945	2945	2945	2945	403
646	20230705	102000	180149920	2945	2945	2945	2945	40
647	20230705	101900	180032120	2945	2945	2945	2945	1
648	20230705	101800	180029175	2940	2945	2945	2940	1131
649	20230705	101700	176703900	2950	2945	2950	2945	109
650	20230705	101600	176382850	2950	2960	2960	2950	51
651	20230705	101500	176232390	2945	2955	2955	2945	324
652	20230705	101400	175276610	2960	2960	2960	2960	1
653	20230705	101300	175273650	2945	2955	2955	2945	10
654	20230705	101200	175244150	2960	2960	2960	2960	2
655	20230705	101100	175238230	2960	2955	2960	2955	3
656	20230705	101000	175229360	2960	2945	2960	2945	137
657	20230705	100900	174825320	2940	2945	2945	2940	99
658	20230705	100800	174534210	2950	2945	2950	2945	563
659	20230705	100700	172876160	2940	2940	2945	2935	1522
660	20230705	100600	168402505	2940	2945	2945	2940	311
661	20230705	100500	167488110	2945	2945	2945	2945	0
662	20230705	100400	167488110	2945	2945	2945	2945	1369
663	20230705	100300	163456405	2950	2955	2955	2950	1886
664	20230705	100200	157892685	2950	2950	2950	2945	4207
665	20230705	100100	145482395	2950	2945	2950	2945	1151
666	20230705	100000	142089020	2940	2940	2940	2940	52
667	20230705	095900	141936140	2945	2945	2950	2945	794
668	20230705	095800	139597740	2945	2945	2945	2945	63
669	20230705	095700	139412205	2945	2945	2945	2945	667
670	20230705	095600	137447890	2945	2945	2945	2945	0
671	20230705	095500	137447890	2945	2940	2945	2940	8
672	20230705	095400	137424360	2940	2940	2940	2940	45
673	20230705	095300	137292060	2940	2935	2940	2935	1010
674	20230705	095200	134322695	2935	2945	2945	2935	1773
675	20230705	095100	129114300	2935	2935	2945	2935	68
676	20230705	095000	128914690	2935	2940	2940	2935	1848
677	20230705	094900	123481620	2940	2940	2940	2940	1083
678	20230705	094800	120297600	2940	2945	2945	2940	9439
679	20230705	094700	92514580	2945	2960	2960	2945	276
680	20230705	094600	91700355	2950	2950	2950	2950	2092
681	20230705	094500	85528955	2955	2955	2955	2955	1087
682	20230705	094400	82316870	2960	2960	2960	2960	2
683	20230705	094300	82310950	2960	2960	2960	2960	22
684	20230705	094200	82245830	2975	2975	2975	2975	352
685	20230705	094100	81198630	2975	2975	2975	2975	5
686	20230705	094000	81183755	2975	2975	2975	2975	0
687	20230705	093900	81183755	2975	2975	2975	2975	1
688	20230705	093800	81180780	2955	2955	2955	2955	0
689	20230705	093700	81180780	2955	2980	2980	2955	15
690	20230705	093600	81136205	2950	2950	2950	2950	0
691	20230705	093500	81136205	2950	2980	2985	2950	12507
692	20230705	093400	44189830	2980	2985	2985	2980	22
693	20230705	093300	44124170	2985	2985	2985	2985	0
694	20230705	093200	44124170	2985	2980	2985	2980	20
695	20230705	093100	44064500	2965	2965	2965	2965	0
696	20230705	093000	44064500	2965	2965	2965	2965	0
697	20230705	092900	44064500	2965	2965	2965	2965	278
698	20230705	092800	43240230	2960	2960	2960	2960	0
699	20230705	092700	43240230	2960	2975	2975	2960	2200
700	20230705	092600	36710505	2980	2980	2980	2980	0
701	20230705	092500	36710505	2980	2980	2980	2980	0
702	20230705	092400	36710505	2980	2980	2980	2980	0
703	20230705	092300	36710505	2980	2980	2980	2980	42
704	20230705	092200	36585345	2980	2980	2980	2980	750
705	20230705	092100	34350345	2985	2985	2985	2985	0
706	20230705	092000	34350345	2985	2990	2990	2985	1390
707	20230705	091900	30200695	3000	3000	3000	3000	0
708	20230705	091800	30200695	3000	2990	3000	2990	334
709	20230705	091700	29201035	2990	2990	2990	2990	0
710	20230705	091600	29201035	2990	2995	3000	2990	1477
711	20230705	091500	24777095	2995	2980	3000	2980	1920
712	20230705	091400	19034145	2980	2980	2980	2980	278
713	20230705	091300	18205705	2990	2990	2990	2990	10
714	20230705	091200	18175805	2990	2965	2990	2965	176
715	20230705	091100	17652765	2965	2965	2965	2965	0
716	20230705	091000	17652765	2965	2965	2965	2965	1390
717	20230705	090900	13531415	2965	2965	2965	2965	0
718	20230705	090800	13531415	2965	2970	2970	2965	179
719	20230705	090700	13000530	2970	2970	2970	2970	0
720	20230705	090600	13000530	2970	2970	2970	2970	350
721	20230705	090500	11961030	2965	2965	2965	2965	770
722	20230705	090400	9677980	2965	2970	2970	2965	1550
723	20230705	090300	5079410	2975	2975	2975	2975	0
724	20230705	090200	5079410	2975	2965	2975	2955	304
725	20230705	090100	4178125	2960	2965	2965	2960	572
726	20230705	090000	2485000	2975	2995	2995	2975	834