KissMeData/027050/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	190200	297207765	2920	2920	2920	2920	2366
3	20230703	190100	297207765	2920	2920	2920	2920	0
4	20230703	190000	297207765	2920	2920	2920	2920	0
5	20230703	185900	297207765	2920	2920	2920	2920	0
6	20230703	185800	297207765	2920	2920	2920	2920	0
7	20230703	185700	297207765	2920	2920	2920	2920	0
8	20230703	185600	297207765	2920	2920	2920	2920	0
9	20230703	185500	297207765	2920	2920	2920	2920	0
10	20230703	185400	297207765	2920	2920	2920	2920	0
11	20230703	185300	297207765	2920	2920	2920	2920	0
12	20230703	185200	297207765	2920	2920	2920	2920	0
13	20230703	185100	297207765	2920	2920	2920	2920	0
14	20230703	185000	297207765	2920	2920	2920	2920	0
15	20230703	184900	297207765	2920	2920	2920	2920	0
16	20230703	184800	297207765	2920	2920	2920	2920	0
17	20230703	184700	297207765	2920	2920	2920	2920	0
18	20230703	184600	297207765	2920	2920	2920	2920	0
19	20230703	184500	297207765	2920	2920	2920	2920	0
20	20230703	184400	297207765	2920	2920	2920	2920	0
21	20230703	184300	297207765	2920	2920	2920	2920	0
22	20230703	184200	297207765	2920	2920	2920	2920	0
23	20230703	184100	297207765	2920	2920	2920	2920	0
24	20230703	184000	297207765	2920	2920	2920	2920	0
25	20230703	183900	297207765	2920	2920	2920	2920	0
26	20230703	183800	297207765	2920	2920	2920	2920	0
27	20230703	183700	297207765	2920	2920	2920	2920	0
28	20230703	183600	297207765	2920	2920	2920	2920	0
29	20230703	183500	297207765	2920	2920	2920	2920	0
30	20230703	183400	297207765	2920	2920	2920	2920	0
31	20230703	183300	297207765	2920	2920	2920	2920	0
32	20230703	183200	297207765	2920	2920	2920	2920	2366
33	20230703	183100	297207765	2920	2920	2920	2920	0
34	20230703	183000	297207765	2920	2920	2920	2920	0
35	20230703	182900	297207765	2920	2920	2920	2920	0
36	20230703	182800	297207765	2920	2920	2920	2920	0
37	20230703	182700	297207765	2920	2920	2920	2920	0
38	20230703	182600	297207765	2920	2920	2920	2920	0
39	20230703	182500	297207765	2920	2920	2920	2920	0
40	20230703	182400	297207765	2920	2920	2920	2920	0
41	20230703	182300	297207765	2920	2920	2920	2920	0
42	20230703	182200	297207765	2920	2920	2920	2920	0
43	20230703	182100	297207765	2920	2920	2920	2920	0
44	20230703	182000	297207765	2920	2920	2920	2920	0
45	20230703	181900	297207765	2920	2920	2920	2920	0
46	20230703	181800	297207765	2920	2920	2920	2920	0
47	20230703	181700	297207765	2920	2920	2920	2920	0
48	20230703	181600	297207765	2920	2920	2920	2920	0
49	20230703	181500	297207765	2920	2920	2920	2920	0
50	20230703	181400	297207765	2920	2920	2920	2920	0
51	20230703	181300	297207765	2920	2920	2920	2920	0
52	20230703	181200	297207765	2920	2920	2920	2920	0
53	20230703	181100	297207765	2920	2920	2920	2920	0
54	20230703	181000	297207765	2920	2920	2920	2920	0
55	20230703	180900	297207765	2920	2920	2920	2920	0
56	20230703	180800	297207765	2920	2920	2920	2920	0
57	20230703	180700	297207765	2920	2920	2920	2920	0
58	20230703	180600	297207765	2920	2920	2920	2920	0
59	20230703	180500	297207765	2920	2920	2920	2920	0
60	20230703	180400	297207765	2920	2920	2920	2920	0
61	20230703	180300	297207765	2920	2920	2920	2920	0
62	20230703	180200	297207765	2920	2920	2920	2920	2366
63	20230703	180100	297207765	2920	2920	2920	2920	0
64	20230703	180000	297207765	2920	2920	2920	2920	0
65	20230703	175900	297207765	2920	2920	2920	2920	0
66	20230703	175800	297207765	2920	2920	2920	2920	0
67	20230703	175700	297207765	2920	2920	2920	2920	0
68	20230703	175600	297207765	2920	2920	2920	2920	0
69	20230703	175500	297207765	2920	2920	2920	2920	0
70	20230703	175400	297207765	2920	2920	2920	2920	0
71	20230703	175300	297207765	2920	2920	2920	2920	0
72	20230703	175200	297207765	2920	2920	2920	2920	0
73	20230703	175100	297207765	2920	2920	2920	2920	0
74	20230703	175000	297207765	2920	2920	2920	2920	0
75	20230703	174900	297207765	2920	2920	2920	2920	0
76	20230703	174800	297207765	2920	2920	2920	2920	0
77	20230703	174700	297207765	2920	2920	2920	2920	0
78	20230703	174600	297207765	2920	2920	2920	2920	0
79	20230703	174500	297207765	2920	2920	2920	2920	0
80	20230703	174400	297207765	2920	2920	2920	2920	0
81	20230703	174300	297207765	2920	2920	2920	2920	0
82	20230703	174200	297207765	2920	2920	2920	2920	0
83	20230703	174100	297207765	2920	2920	2920	2920	0
84	20230703	174000	297207765	2920	2920	2920	2920	0
85	20230703	173900	297207765	2920	2920	2920	2920	0
86	20230703	173800	297207765	2920	2920	2920	2920	0
87	20230703	173700	297207765	2920	2920	2920	2920	0
88	20230703	173600	297207765	2920	2920	2920	2920	0
89	20230703	173500	297207765	2920	2920	2920	2920	0
90	20230703	173400	297207765	2920	2920	2920	2920	0
91	20230703	173300	297207765	2920	2920	2920	2920	0
92	20230703	173200	297207765	2920	2920	2920	2920	2366
93	20230703	173100	297207765	2920	2920	2920	2920	0
94	20230703	173000	297207765	2920	2920	2920	2920	0
95	20230703	172900	297207765	2920	2920	2920	2920	0
96	20230703	172800	297207765	2920	2920	2920	2920	0
97	20230703	172700	297207765	2920	2920	2920	2920	0
98	20230703	172600	297207765	2920	2920	2920	2920	0
99	20230703	172500	297207765	2920	2920	2920	2920	0
100	20230703	172400	297207765	2920	2920	2920	2920	0
101	20230703	172300	297207765	2920	2920	2920	2920	0
102	20230703	172200	297207765	2920	2920	2920	2920	0
103	20230703	172100	297207765	2920	2920	2920	2920	0
104	20230703	172000	297207765	2920	2920	2920	2920	0
105	20230703	171900	297207765	2920	2920	2920	2920	0
106	20230703	171800	297207765	2920	2920	2920	2920	0
107	20230703	171700	297207765	2920	2920	2920	2920	0
108	20230703	171600	297207765	2920	2920	2920	2920	0
109	20230703	171500	297207765	2920	2920	2920	2920	0
110	20230703	171400	297207765	2920	2920	2920	2920	0
111	20230703	171300	297207765	2920	2920	2920	2920	0
112	20230703	171200	297207765	2920	2920	2920	2920	0
113	20230703	171100	297207765	2920	2920	2920	2920	0
114	20230703	171000	297207765	2920	2920	2920	2920	0
115	20230703	170900	297207765	2920	2920	2920	2920	0
116	20230703	170800	297207765	2920	2920	2920	2920	0
117	20230703	170700	297207765	2920	2920	2920	2920	0
118	20230703	170600	297207765	2920	2920	2920	2920	0
119	20230703	170500	297207765	2920	2920	2920	2920	0
120	20230703	170400	297207765	2920	2920	2920	2920	0
121	20230703	170300	297207765	2920	2920	2920	2920	0
122	20230703	170200	297207765	2920	2920	2920	2920	2366
123	20230703	170100	297207765	2920	2920	2920	2920	0
124	20230703	170000	297207765	2920	2920	2920	2920	0
125	20230703	165900	297207765	2920	2920	2920	2920	0
126	20230703	165800	297207765	2920	2920	2920	2920	0
127	20230703	165700	297207765	2920	2920	2920	2920	0
128	20230703	165600	297207765	2920	2920	2920	2920	0
129	20230703	165500	297207765	2920	2920	2920	2920	0
130	20230703	165400	297207765	2920	2920	2920	2920	0
131	20230703	165300	297207765	2920	2920	2920	2920	0
132	20230703	165200	297207765	2920	2920	2920	2920	0
133	20230703	165100	297207765	2920	2920	2920	2920	0
134	20230703	165000	297207765	2920	2920	2920	2920	0
135	20230703	164900	297207765	2920	2920	2920	2920	0
136	20230703	164800	297207765	2920	2920	2920	2920	0
137	20230703	164700	297207765	2920	2920	2920	2920	0
138	20230703	164600	297207765	2920	2920	2920	2920	0
139	20230703	164500	297207765	2920	2920	2920	2920	0
140	20230703	164400	297207765	2920	2920	2920	2920	0
141	20230703	164300	297207765	2920	2920	2920	2920	0
142	20230703	164200	297207765	2920	2920	2920	2920	0
143	20230703	164100	297207765	2920	2920	2920	2920	0
144	20230703	164000	297207765	2920	2920	2920	2920	0
145	20230703	163900	297207765	2920	2920	2920	2920	0
146	20230703	163800	297207765	2920	2920	2920	2920	0
147	20230703	163700	297207765	2920	2920	2920	2920	0
148	20230703	163600	297207765	2920	2920	2920	2920	0
149	20230703	163500	297207765	2920	2920	2920	2920	0
150	20230703	163400	297207765	2920	2920	2920	2920	0
151	20230703	163300	297207765	2920	2920	2920	2920	0
152	20230703	163200	297207765	2920	2920	2920	2920	2366
153	20230703	163100	297207765	2920	2920	2920	2920	0
154	20230703	163000	297207765	2920	2920	2920	2920	0
155	20230703	162900	297207765	2920	2920	2920	2920	0
156	20230703	162800	297207765	2920	2920	2920	2920	0
157	20230703	162700	297207765	2920	2920	2920	2920	0
158	20230703	162600	297207765	2920	2920	2920	2920	0
159	20230703	162500	297207765	2920	2920	2920	2920	0
160	20230703	162400	297207765	2920	2920	2920	2920	0
161	20230703	162300	297207765	2920	2920	2920	2920	0
162	20230703	162200	297207765	2920	2920	2920	2920	0
163	20230703	162100	297207765	2920	2920	2920	2920	0
164	20230703	162000	297207765	2920	2920	2920	2920	0
165	20230703	161900	297207765	2920	2920	2920	2920	0
166	20230703	161800	297207765	2920	2920	2920	2920	0
167	20230703	161700	297207765	2920	2920	2920	2920	0
168	20230703	161600	297207765	2920	2920	2920	2920	0
169	20230703	161500	297207765	2920	2920	2920	2920	0
170	20230703	161400	297207765	2920	2920	2920	2920	0
171	20230703	161300	297207765	2920	2920	2920	2920	0
172	20230703	161200	297207765	2920	2920	2920	2920	0
173	20230703	161100	297207765	2920	2920	2920	2920	0
174	20230703	161000	297207765	2920	2920	2920	2920	0
175	20230703	160900	297207765	2920	2920	2920	2920	0
176	20230703	160800	297207765	2920	2920	2920	2920	0
177	20230703	160700	297207765	2920	2920	2920	2920	0
178	20230703	160600	297207765	2920	2920	2920	2920	0
179	20230703	160500	297207765	2920	2920	2920	2920	0
180	20230703	160400	297207765	2920	2920	2920	2920	0
181	20230703	160300	297207765	2920	2920	2920	2920	0
182	20230703	160200	297207765	2920	2920	2920	2920	2366
183	20230703	160100	297207765	2920	2920	2920	2920	0
184	20230703	160000	297207765	2920	2920	2920	2920	0
185	20230703	155900	297207765	2920	2920	2920	2920	0
186	20230703	155800	297207765	2920	2920	2920	2920	0
187	20230703	155700	297207765	2920	2920	2920	2920	0
188	20230703	155600	297207765	2920	2920	2920	2920	0
189	20230703	155500	297207765	2920	2920	2920	2920	0
190	20230703	155400	297207765	2920	2920	2920	2920	0
191	20230703	155300	297207765	2920	2920	2920	2920	0
192	20230703	155200	297207765	2920	2920	2920	2920	0
193	20230703	155100	297207765	2920	2920	2920	2920	0
194	20230703	155000	297207765	2920	2920	2920	2920	0
195	20230703	154900	297207765	2920	2920	2920	2920	0
196	20230703	154800	297207765	2920	2920	2920	2920	0
197	20230703	154700	297207765	2920	2920	2920	2920	0
198	20230703	154600	297207765	2920	2920	2920	2920	0
199	20230703	154500	297207765	2920	2920	2920	2920	0
200	20230703	154400	297207765	2920	2920	2920	2920	0
201	20230703	154300	297207765	2920	2920	2920	2920	0
202	20230703	154200	297207765	2920	2920	2920	2920	0
203	20230703	154100	297207765	2920	2920	2920	2920	0
204	20230703	154000	297207765	2920	2920	2920	2920	0
205	20230703	153900	297207765	2920	2920	2920	2920	0
206	20230703	153800	297207765	2920	2920	2920	2920	0
207	20230703	153700	297207765	2920	2920	2920	2920	0
208	20230703	153600	297207765	2920	2920	2920	2920	0
209	20230703	153500	297207765	2920	2920	2920	2920	0
210	20230703	153400	297207765	2920	2920	2920	2920	0
211	20230703	153300	297207765	2920	2920	2920	2920	0
212	20230703	153200	297207765	2920	2920	2920	2920	2366
213	20230703	153100	297207765	2920	2920	2920	2920	0
214	20230703	153000	297207765	2920	2920	2920	2920	2366
215	20230703	152900	290299045	2920	2920	2920	2920	0
216	20230703	152800	290299045	2920	2920	2920	2920	0
217	20230703	152700	290299045	2920	2920	2920	2920	0
218	20230703	152600	290299045	2920	2920	2920	2920	0
219	20230703	152500	290299045	2920	2920	2920	2920	0
220	20230703	152400	290299045	2920	2920	2920	2920	0
221	20230703	152300	290299045	2920	2920	2920	2920	0
222	20230703	152200	290299045	2920	2920	2920	2920	0
223	20230703	152100	290299045	2920	2920	2920	2920	0
224	20230703	152000	290299045	2920	2920	2920	2920	0
225	20230703	151900	290299045	2920	2915	2920	2915	32
226	20230703	151800	290205750	2920	2915	2920	2915	18
227	20230703	151700	290153275	2920	2915	2920	2915	1482
228	20230703	151600	285833235	2920	2915	2920	2915	2
229	20230703	151500	285827400	2920	2920	2920	2920	0
230	20230703	151400	285827400	2920	2920	2920	2920	0
231	20230703	151300	285827400	2920	2920	2920	2920	0
232	20230703	151200	285827400	2920	2920	2920	2915	102
233	20230703	151100	285529565	2920	2915	2920	2905	4787
234	20230703	151000	271614040	2915	2915	2915	2915	34
235	20230703	150900	271514930	2920	2920	2920	2920	0
236	20230703	150800	271514930	2920	2915	2920	2915	198
237	20230703	150700	270937755	2920	2920	2920	2920	0
238	20230703	150600	270937755	2920	2920	2920	2920	1
239	20230703	150500	270934835	2915	2915	2915	2915	101
240	20230703	150400	270640420	2920	2920	2920	2920	1
241	20230703	150300	270637500	2920	2915	2920	2915	438
242	20230703	150200	269360725	2915	2915	2915	2915	1
243	20230703	150100	269357810	2915	2915	2915	2915	50
244	20230703	150000	269212060	2915	2915	2915	2915	35
245	20230703	145900	269110035	2915	2915	2915	2915	260
246	20230703	145800	268352135	2915	2915	2915	2915	113
247	20230703	145700	268022740	2915	2915	2915	2915	500
248	20230703	145600	266565240	2915	2915	2915	2915	0
249	20230703	145500	266565240	2915	2915	2915	2915	0
250	20230703	145400	266565240	2915	2915	2915	2915	11
251	20230703	145300	266533175	2915	2915	2915	2915	0
252	20230703	145200	266533175	2915	2915	2915	2915	0
253	20230703	145100	266533175	2915	2915	2915	2915	1
254	20230703	145000	266530260	2915	2915	2915	2915	0
255	20230703	144900	266530260	2915	2915	2915	2915	100
256	20230703	144800	266238760	2915	2915	2915	2915	0
257	20230703	144700	266238760	2915	2915	2915	2915	0
258	20230703	144600	266238760	2915	2915	2915	2915	16
259	20230703	144500	266192120	2915	2910	2915	2910	118
260	20230703	144400	265848635	2910	2915	2920	2905	1004
261	20230703	144300	262930945	2920	2920	2920	2920	1
262	20230703	144200	262928025	2925	2925	2925	2925	0
263	20230703	144100	262928025	2925	2925	2925	2925	0
264	20230703	144000	262928025	2925	2925	2925	2925	0
265	20230703	143900	262928025	2925	2925	2925	2925	0
266	20230703	143800	262928025	2925	2925	2925	2925	0
267	20230703	143700	262928025	2925	2925	2925	2925	0
268	20230703	143600	262928025	2925	2925	2925	2925	1
269	20230703	143500	262925100	2905	2910	2910	2905	290
270	20230703	143400	262082305	2915	2915	2915	2915	4
271	20230703	143300	262070645	2925	2925	2925	2925	0
272	20230703	143200	262070645	2925	2925	2925	2925	0
273	20230703	143100	262070645	2925	2925	2925	2925	0
274	20230703	143000	262070645	2925	2925	2925	2925	0
275	20230703	142900	262070645	2925	2925	2925	2925	500
276	20230703	142800	260608145	2925	2925	2925	2925	1
277	20230703	142700	260605220	2915	2920	2925	2915	7
278	20230703	142600	260584800	2915	2915	2915	2915	2
279	20230703	142500	260578970	2925	2925	2925	2925	0
280	20230703	142400	260578970	2925	2925	2925	2925	1
281	20230703	142300	260576045	2910	2925	2925	2910	37
282	20230703	142200	260468345	2925	2925	2925	2925	20
283	20230703	142100	260409845	2930	2930	2930	2930	0
284	20230703	142000	260409845	2930	2915	2930	2915	104
285	20230703	141900	260106610	2915	2915	2915	2915	0
286	20230703	141800	260106610	2915	2915	2915	2915	0
287	20230703	141700	260106610	2915	2915	2915	2915	0
288	20230703	141600	260106610	2915	2915	2915	2915	502
289	20230703	141500	258643280	2915	2915	2915	2915	0
290	20230703	141400	258643280	2915	2915	2915	2915	0
291	20230703	141300	258643280	2915	2910	2915	2905	747
292	20230703	141200	256471985	2910	2910	2910	2910	0
293	20230703	141100	256471985	2910	2910	2910	2910	17
294	20230703	141000	256422515	2915	2915	2915	2915	2
295	20230703	140900	256416685	2915	2915	2915	2915	0
296	20230703	140800	256416685	2915	2910	2915	2910	32
297	20230703	140700	256323560	2910	2910	2910	2910	1241
298	20230703	140600	252712250	2915	2915	2915	2915	0
299	20230703	140500	252712250	2915	2915	2915	2915	71
300	20230703	140400	252505285	2915	2915	2915	2915	6
301	20230703	140300	252487795	2925	2925	2925	2925	0
302	20230703	140200	252487795	2925	2925	2925	2925	0
303	20230703	140100	252487795	2925	2915	2925	2915	2
304	20230703	140000	252481955	2925	2925	2925	2925	0
305	20230703	135900	252481955	2925	2925	2925	2915	74
306	20230703	135800	252266220	2920	2920	2920	2920	2
307	20230703	135700	252260380	2930	2930	2930	2930	0
308	20230703	135600	252260380	2930	2930	2930	2930	0
309	20230703	135500	252260380	2930	2930	2930	2930	0
310	20230703	135400	252260380	2930	2930	2930	2930	0
311	20230703	135300	252260380	2930	2915	2930	2915	3520
312	20230703	135200	241963565	2915	2915	2915	2915	0
313	20230703	135100	241963565	2915	2915	2915	2915	2
314	20230703	135000	241957735	2915	2915	2915	2915	0
315	20230703	134900	241957735	2915	2915	2915	2915	0
316	20230703	134800	241957735	2915	2915	2915	2915	0
317	20230703	134700	241957735	2915	2910	2915	2910	882
318	20230703	134600	239391110	2910	2910	2910	2910	0
319	20230703	134500	239391110	2910	2910	2910	2910	13
320	20230703	134400	239353280	2910	2910	2910	2905	590
321	20230703	134300	237639315	2905	2910	2910	2905	86
322	20230703	134200	237389480	2910	2910	2910	2910	61
323	20230703	134100	237211970	2910	2910	2910	2910	3924
324	20230703	134000	225793130	2915	2915	2915	2915	0
325	20230703	133900	225793130	2915	2915	2915	2915	35
326	20230703	133800	225691105	2915	2915	2915	2915	1231
327	20230703	133700	222102740	2915	2915	2915	2915	5
328	20230703	133600	222088165	2915	2915	2915	2915	97
329	20230703	133500	221805410	2915	2915	2915	2915	10
330	20230703	133400	221776260	2915	2915	2915	2915	92
331	20230703	133300	221508080	2915	2910	2915	2910	2
332	20230703	133200	221502255	2910	2910	2910	2910	200
333	20230703	133100	220920255	2915	2915	2915	2915	2
334	20230703	133000	220914425	2915	2915	2915	2915	60
335	20230703	132900	220739525	2920	2920	2920	2920	0
336	20230703	132800	220739525	2920	2920	2920	2920	0
337	20230703	132700	220739525	2920	2920	2920	2920	0
338	20230703	132600	220739525	2920	2910	2920	2910	3
339	20230703	132500	220730785	2915	2915	2915	2915	397
340	20230703	132400	219573530	2915	2915	2915	2915	0
341	20230703	132300	219573530	2915	2915	2915	2915	0
342	20230703	132200	219573530	2915	2915	2915	2915	0
343	20230703	132100	219573530	2915	2915	2915	2915	0
344	20230703	132000	219573530	2915	2915	2915	2915	357
345	20230703	131900	218532875	2915	2915	2915	2915	215
346	20230703	131800	217906150	2915	2915	2915	2915	0
347	20230703	131700	217906150	2915	2915	2915	2915	0
348	20230703	131600	217906150	2915	2915	2915	2915	0
349	20230703	131500	217906150	2915	2915	2915	2915	0
350	20230703	131400	217906150	2915	2915	2915	2915	255
351	20230703	131300	217162825	2920	2920	2920	2920	0
352	20230703	131200	217162825	2920	2920	2920	2920	0
353	20230703	131100	217162825	2920	2920	2920	2920	14
354	20230703	131000	217121945	2920	2920	2920	2920	0
355	20230703	130900	217121945	2920	2920	2920	2920	2
356	20230703	130800	217116105	2920	2920	2920	2920	0
357	20230703	130700	217116105	2920	2920	2920	2920	0
358	20230703	130600	217116105	2920	2920	2920	2920	0
359	20230703	130500	217116105	2920	2920	2920	2920	1
360	20230703	130400	217113185	2915	2915	2915	2915	0
361	20230703	130300	217113185	2915	2915	2915	2915	0
362	20230703	130200	217113185	2915	2915	2915	2915	50
363	20230703	130100	216967435	2920	2920	2920	2920	0
364	20230703	130000	216967435	2920	2920	2920	2920	0
365	20230703	125900	216967435	2920	2920	2920	2920	0
366	20230703	125800	216967435	2920	2920	2920	2920	0
367	20230703	125700	216967435	2920	2920	2920	2920	0
368	20230703	125600	216967435	2920	2920	2920	2920	0
369	20230703	125500	216967435	2920	2920	2920	2920	0
370	20230703	125400	216967435	2920	2920	2920	2920	0
371	20230703	125300	216967435	2920	2920	2920	2920	0
372	20230703	125200	216967435	2920	2920	2920	2920	0
373	20230703	125100	216967435	2920	2920	2920	2920	2
374	20230703	125000	216961595	2915	2915	2915	2915	0
375	20230703	124900	216961595	2915	2915	2915	2915	0
376	20230703	124800	216961595	2915	2915	2915	2915	0
377	20230703	124700	216961595	2915	2915	2915	2915	2000
378	20230703	124600	211131595	2920	2920	2920	2920	1
379	20230703	124500	211128675	2915	2915	2915	2915	1
380	20230703	124400	211125760	2915	2915	2915	2915	0
381	20230703	124300	211125760	2915	2915	2915	2915	404
382	20230703	124200	209948100	2915	2915	2915	2915	4596
383	20230703	124100	196550760	2920	2920	2920	2920	0
384	20230703	124000	196550760	2920	2920	2920	2920	0
385	20230703	123900	196550760	2920	2915	2920	2915	3
386	20230703	123800	196542010	2915	2915	2915	2915	1000
387	20230703	123700	193627010	2920	2920	2920	2920	0
388	20230703	123600	193627010	2920	2920	2920	2920	1
389	20230703	123500	193624090	2920	2920	2920	2920	0
390	20230703	123400	193624090	2920	2920	2920	2920	514
391	20230703	123300	192123210	2925	2925	2925	2925	0
392	20230703	123200	192123210	2925	2925	2925	2925	0
393	20230703	123100	192123210	2925	2925	2925	2925	0
394	20230703	123000	192123210	2925	2925	2925	2925	0
395	20230703	122900	192123210	2925	2925	2925	2925	0
396	20230703	122800	192123210	2925	2925	2925	2925	30
397	20230703	122700	192035460	2925	2925	2925	2925	1
398	20230703	122600	192032535	2920	2920	2920	2920	0
399	20230703	122500	192032535	2920	2920	2920	2920	0
400	20230703	122400	192032535	2920	2920	2920	2920	5
401	20230703	122300	192017935	2925	2925	2925	2925	0
402	20230703	122200	192017935	2925	2925	2925	2925	1000
403	20230703	122100	189092935	2925	2925	2925	2925	1
404	20230703	122000	189090010	2920	2920	2920	2920	0
405	20230703	121900	189090010	2920	2920	2920	2920	118
406	20230703	121800	188745450	2925	2925	2925	2925	0
407	20230703	121700	188745450	2925	2925	2925	2925	0
408	20230703	121600	188745450	2925	2925	2925	2925	0
409	20230703	121500	188745450	2925	2925	2925	2925	3
410	20230703	121400	188736675	2925	2925	2925	2925	1
411	20230703	121300	188733750	2920	2920	2920	2920	0
412	20230703	121200	188733750	2920	2920	2920	2920	0
413	20230703	121100	188733750	2920	2920	2920	2920	0
414	20230703	121000	188733750	2920	2920	2920	2920	0
415	20230703	120900	188733750	2920	2920	2920	2920	0
416	20230703	120800	188733750	2920	2920	2920	2920	0
417	20230703	120700	188733750	2920	2920	2920	2920	0
418	20230703	120600	188733750	2920	2920	2920	2920	0
419	20230703	120500	188733750	2920	2920	2920	2920	0
420	20230703	120400	188733750	2920	2920	2920	2920	0
421	20230703	120300	188733750	2920	2920	2920	2920	591
422	20230703	120200	187008030	2920	2920	2920	2920	30
423	20230703	120100	186920430	2920	2920	2920	2920	0
424	20230703	120000	186920430	2920	2920	2920	2920	1
425	20230703	115900	186917510	2920	2920	2920	2920	0
426	20230703	115800	186917510	2920	2920	2920	2920	0
427	20230703	115700	186917510	2920	2920	2920	2920	0
428	20230703	115600	186917510	2920	2920	2920	2920	0
429	20230703	115500	186917510	2920	2920	2920	2920	0
430	20230703	115400	186917510	2920	2920	2920	2920	0
431	20230703	115300	186917510	2920	2920	2920	2920	0
432	20230703	115200	186917510	2920	2920	2920	2920	0
433	20230703	115100	186917510	2920	2920	2920	2920	0
434	20230703	115000	186917510	2920	2920	2920	2920	1
435	20230703	114900	186914590	2915	2915	2915	2915	2768
436	20230703	114800	178845870	2915	2920	2920	2915	12
437	20230703	114700	178810885	2920	2920	2920	2920	0
438	20230703	114600	178810885	2920	2920	2920	2920	1
439	20230703	114500	178807965	2920	2920	2920	2920	0
440	20230703	114400	178807965	2920	2920	2920	2920	0
441	20230703	114300	178807965	2920	2920	2920	2920	1385
442	20230703	114200	174763765	2920	2920	2920	2920	0
443	20230703	114100	174763765	2920	2920	2920	2920	0
444	20230703	114000	174763765	2920	2920	2920	2920	30
445	20230703	113900	174676165	2920	2920	2920	2920	1200
446	20230703	113800	171172165	2925	2925	2925	2925	10
447	20230703	113700	171142915	2925	2925	2925	2925	816
448	20230703	113600	168756115	2930	2930	2930	2930	561
449	20230703	113500	167112385	2925	2930	2930	2925	229
450	20230703	113400	166442540	2930	2930	2930	2930	0
451	20230703	113300	166442540	2930	2930	2930	2930	22
452	20230703	113200	166378080	2930	2930	2930	2930	2
453	20230703	113100	166372220	2930	2930	2930	2930	0
454	20230703	113000	166372220	2930	2930	2930	2930	0
455	20230703	112900	166372220	2930	2930	2930	2930	0
456	20230703	112800	166372220	2930	2930	2930	2930	0
457	20230703	112700	166372220	2930	2930	2930	2930	0
458	20230703	112600	166372220	2930	2930	2930	2930	0
459	20230703	112500	166372220	2930	2930	2930	2930	0
460	20230703	112400	166372220	2930	2930	2930	2930	0
461	20230703	112300	166372220	2930	2930	2930	2930	0
462	20230703	112200	166372220	2930	2930	2930	2930	0
463	20230703	112100	166372220	2930	2930	2930	2930	0
464	20230703	112000	166372220	2930	2930	2930	2930	0
465	20230703	111900	166372220	2930	2930	2930	2930	0
466	20230703	111800	166372220	2930	2930	2930	2930	0
467	20230703	111700	166372220	2930	2930	2930	2930	0
468	20230703	111600	166372220	2930	2930	2930	2930	0
469	20230703	111500	166372220	2930	2930	2930	2930	0
470	20230703	111400	166372220	2930	2930	2930	2930	0
471	20230703	111300	166372220	2930	2930	2930	2930	1
472	20230703	111200	166369290	2930	2930	2930	2930	0
473	20230703	111100	166369290	2930	2925	2930	2925	765
474	20230703	111000	164131660	2925	2925	2925	2925	855
475	20230703	110900	161630785	2930	2930	2930	2930	0
476	20230703	110800	161630785	2930	2930	2930	2930	0
477	20230703	110700	161630785	2930	2930	2930	2930	0
478	20230703	110600	161630785	2930	2930	2930	2930	0
479	20230703	110500	161630785	2930	2930	2930	2930	0
480	20230703	110400	161630785	2930	2930	2930	2930	0
481	20230703	110300	161630785	2930	2930	2930	2930	0
482	20230703	110200	161630785	2930	2930	2930	2930	0
483	20230703	110100	161630785	2930	2930	2930	2930	0
484	20230703	110000	161630785	2930	2930	2930	2930	1
485	20230703	105900	161627855	2930	2930	2930	2930	0
486	20230703	105800	161627855	2930	2925	2930	2925	113
487	20230703	105700	161297325	2930	2930	2930	2930	0
488	20230703	105600	161297325	2930	2930	2930	2930	0
489	20230703	105500	161297325	2930	2930	2930	2930	0
490	20230703	105400	161297325	2930	2930	2930	2930	0
491	20230703	105300	161297325	2930	2930	2930	2930	156
492	20230703	105200	160840245	2930	2930	2930	2930	0
493	20230703	105100	160840245	2930	2930	2930	2930	0
494	20230703	105000	160840245	2930	2930	2930	2930	1
495	20230703	104900	160837315	2930	2925	2930	2925	188
496	20230703	104800	160286590	2930	2930	2930	2930	233
497	20230703	104700	159603900	2935	2935	2935	2935	0
498	20230703	104600	159603900	2935	2935	2935	2935	2
499	20230703	104500	159598030	2935	2930	2935	2930	1212
500	20230703	104400	156040820	2935	2930	2935	2930	2
501	20230703	104300	156034955	2935	2930	2935	2925	146
502	20230703	104200	155607370	2935	2935	2935	2930	679
503	20230703	104100	153614905	2935	2935	2935	2935	0
504	20230703	104000	153614905	2935	2930	2935	2930	30
505	20230703	103900	153526955	2935	2935	2935	2935	5
506	20230703	103800	153512280	2935	2935	2935	2935	1
507	20230703	103700	153509345	2930	2930	2930	2930	0
508	20230703	103600	153509345	2930	2930	2930	2930	2400
509	20230703	103500	146477345	2930	2930	2930	2930	2000
510	20230703	103400	140617345	2925	2935	2935	2925	5
511	20230703	103300	140602710	2930	2930	2930	2930	557
512	20230703	103200	138970700	2925	2925	2925	2925	200
513	20230703	103100	138385700	2930	2930	2930	2930	1300
514	20230703	103000	134576700	2925	2925	2925	2925	100
515	20230703	102900	134284200	2925	2930	2930	2925	415
516	20230703	102800	133069250	2925	2925	2925	2925	1267
517	20230703	102700	129363275	2925	2925	2925	2925	120
518	20230703	102600	129012275	2925	2925	2925	2925	200
519	20230703	102500	128427275	2930	2930	2930	2930	0
520	20230703	102400	128427275	2930	2930	2930	2930	528
521	20230703	102300	126880235	2935	2935	2935	2935	0
522	20230703	102200	126880235	2935	2930	2935	2930	1001
523	20230703	102100	123947300	2925	2925	2925	2925	1
524	20230703	102000	123944375	2935	2935	2935	2935	0
525	20230703	101900	123944375	2935	2930	2935	2930	2001
526	20230703	101800	118081440	2925	2930	2935	2925	1669
527	20230703	101700	113194605	2930	2930	2930	2930	1000
528	20230703	101600	110264605	2935	2935	2935	2935	200
529	20230703	101500	109677605	2935	2935	2935	2935	500
530	20230703	101400	108210105	2935	2935	2935	2935	1100
531	20230703	101300	104981605	2935	2935	2935	2930	1002
532	20230703	101200	102045735	2930	2930	2930	2930	100
533	20230703	101100	101752735	2935	2935	2935	2935	0
534	20230703	101000	101752735	2935	2930	2935	2930	2000
535	20230703	100900	95886225	2930	2920	2930	2920	500
536	20230703	100800	94426215	2930	2930	2930	2930	100
537	20230703	100700	94133215	2930	2930	2930	2930	300
538	20230703	100600	93254215	2930	2925	2930	2925	26
539	20230703	100500	93178160	2925	2925	2925	2925	0
540	20230703	100400	93178160	2925	2925	2925	2925	1981
541	20230703	100300	87383735	2930	2930	2930	2930	202
542	20230703	100200	86791875	2930	2930	2930	2930	700
543	20230703	100100	84740875	2930	2930	2930	2930	0
544	20230703	100000	84740875	2930	2930	2930	2930	0
545	20230703	095900	84740875	2930	2925	2930	2925	40
546	20230703	095800	84623870	2925	2925	2925	2925	250
547	20230703	095700	83892620	2925	2925	2925	2925	0
548	20230703	095600	83892620	2925	2920	2925	2920	2280
549	20230703	095500	77235015	2925	2920	2925	2920	101
550	20230703	095400	76940090	2925	2925	2925	2925	3
551	20230703	095300	76931315	2920	2925	2925	2920	5001
552	20230703	095200	62328390	2920	2925	2925	2920	1256
553	20230703	095100	58659590	2925	2925	2925	2925	0
554	20230703	095000	58659590	2925	2925	2925	2925	50
555	20230703	094900	58513340	2930	2930	2930	2930	0
556	20230703	094800	58513340	2930	2925	2930	2925	784
557	20230703	094700	56220135	2925	2925	2925	2925	0
558	20230703	094600	56220135	2925	2915	2925	2915	286
559	20230703	094500	55385935	2925	2920	2925	2920	5
560	20230703	094400	55371330	2925	2925	2925	2925	1
561	20230703	094300	55368405	2930	2930	2930	2930	0
562	20230703	094200	55368405	2930	2930	2930	2930	3
563	20230703	094100	55359615	2930	2930	2930	2930	1
564	20230703	094000	55356685	2925	2925	2930	2925	3
565	20230703	093900	55347905	2930	2930	2930	2930	0
566	20230703	093800	55347905	2930	2925	2930	2925	6
567	20230703	093700	55330345	2930	2915	2930	2915	20
568	20230703	093600	55271910	2930	2925	2930	2925	301
569	20230703	093500	54390410	2920	2925	2925	2920	4
570	20230703	093400	54378725	2925	2925	2925	2925	0
571	20230703	093300	54378725	2925	2925	2925	2925	0
572	20230703	093200	54378725	2925	2925	2925	2925	0
573	20230703	093100	54378725	2925	2925	2925	2925	50
574	20230703	093000	54232475	2930	2920	2930	2920	393
575	20230703	092900	53084905	2930	2930	2930	2930	0
576	20230703	092800	53084905	2930	2930	2930	2930	0
577	20230703	092700	53084905	2930	2920	2930	2920	4
578	20230703	092600	53073215	2920	2920	2920	2920	5
579	20230703	092500	53058615	2930	2930	2930	2930	0
580	20230703	092400	53058615	2930	2930	2930	2930	0
581	20230703	092300	53058615	2930	2930	2930	2930	0
582	20230703	092200	53058615	2930	2925	2930	2925	201
583	20230703	092100	52470685	2925	2920	2925	2920	151
584	20230703	092000	52029760	2925	2920	2925	2920	36
585	20230703	091900	51924635	2925	2925	2930	2925	303
586	20230703	091800	51038355	2925	2925	2930	2925	268
587	20230703	091700	50254450	2925	2925	2925	2925	0
588	20230703	091600	50254450	2925	2925	2925	2925	141
589	20230703	091500	49842025	2925	2925	2925	2925	100
590	20230703	091400	49549525	2930	2925	2930	2925	2
591	20230703	091300	49543670	2920	2930	2930	2920	440
592	20230703	091200	48258860	2920	2920	2920	2920	1091
593	20230703	091100	45073140	2930	2930	2930	2930	0
594	20230703	091000	45073140	2930	2930	2930	2930	0
595	20230703	090900	45073140	2930	2930	2930	2930	10
596	20230703	090800	45043840	2930	2930	2930	2930	0
597	20230703	090700	45043840	2930	2925	2930	2925	21
598	20230703	090600	44982395	2930	2930	2930	2930	0
599	20230703	090500	44982395	2930	2930	2930	2930	9
600	20230703	090400	44956025	2925	2925	2930	2925	202
601	20230703	090300	44365170	2930	2915	2930	2910	880
602	20230703	090200	41804175	2910	2910	2910	2910	24
603	20230703	090100	41734335	2930	2925	2930	2925	54
604	20230703	090000	41576375	2910	2910	2925	2910	14285