KissMeData/060480/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	193200	147127735	2990	2990	2990	2990	2153
3	20230718	193100	147127735	2990	2990	2990	2990	0
4	20230718	193000	147127735	2990	2990	2990	2990	0
5	20230718	192900	147127735	2990	2990	2990	2990	0
6	20230718	192800	147127735	2990	2990	2990	2990	0
7	20230718	192700	147127735	2990	2990	2990	2990	0
8	20230718	192600	147127735	2990	2990	2990	2990	0
9	20230718	192500	147127735	2990	2990	2990	2990	0
10	20230718	192400	147127735	2990	2990	2990	2990	0
11	20230718	192300	147127735	2990	2990	2990	2990	0
12	20230718	192200	147127735	2990	2990	2990	2990	0
13	20230718	192100	147127735	2990	2990	2990	2990	0
14	20230718	192000	147127735	2990	2990	2990	2990	0
15	20230718	191900	147127735	2990	2990	2990	2990	0
16	20230718	191800	147127735	2990	2990	2990	2990	0
17	20230718	191700	147127735	2990	2990	2990	2990	0
18	20230718	191600	147127735	2990	2990	2990	2990	0
19	20230718	191500	147127735	2990	2990	2990	2990	0
20	20230718	191400	147127735	2990	2990	2990	2990	0
21	20230718	191300	147127735	2990	2990	2990	2990	0
22	20230718	191200	147127735	2990	2990	2990	2990	0
23	20230718	191100	147127735	2990	2990	2990	2990	0
24	20230718	191000	147127735	2990	2990	2990	2990	0
25	20230718	190900	147127735	2990	2990	2990	2990	0
26	20230718	190800	147127735	2990	2990	2990	2990	0
27	20230718	190700	147127735	2990	2990	2990	2990	0
28	20230718	190600	147127735	2990	2990	2990	2990	0
29	20230718	190500	147127735	2990	2990	2990	2990	0
30	20230718	190400	147127735	2990	2990	2990	2990	0
31	20230718	190300	147127735	2990	2990	2990	2990	0
32	20230718	190200	147127735	2990	2990	2990	2990	2153
33	20230718	190100	147127735	2990	2990	2990	2990	0
34	20230718	190000	147127735	2990	2990	2990	2990	0
35	20230718	185900	147127735	2990	2990	2990	2990	0
36	20230718	185800	147127735	2990	2990	2990	2990	0
37	20230718	185700	147127735	2990	2990	2990	2990	0
38	20230718	185600	147127735	2990	2990	2990	2990	0
39	20230718	185500	147127735	2990	2990	2990	2990	0
40	20230718	185400	147127735	2990	2990	2990	2990	0
41	20230718	185300	147127735	2990	2990	2990	2990	0
42	20230718	185200	147127735	2990	2990	2990	2990	0
43	20230718	185100	147127735	2990	2990	2990	2990	0
44	20230718	185000	147127735	2990	2990	2990	2990	0
45	20230718	184900	147127735	2990	2990	2990	2990	0
46	20230718	184800	147127735	2990	2990	2990	2990	0
47	20230718	184700	147127735	2990	2990	2990	2990	0
48	20230718	184600	147127735	2990	2990	2990	2990	0
49	20230718	184500	147127735	2990	2990	2990	2990	0
50	20230718	184400	147127735	2990	2990	2990	2990	0
51	20230718	184300	147127735	2990	2990	2990	2990	0
52	20230718	184200	147127735	2990	2990	2990	2990	0
53	20230718	184100	147127735	2990	2990	2990	2990	0
54	20230718	184000	147127735	2990	2990	2990	2990	0
55	20230718	183900	147127735	2990	2990	2990	2990	0
56	20230718	183800	147127735	2990	2990	2990	2990	0
57	20230718	183700	147127735	2990	2990	2990	2990	0
58	20230718	183600	147127735	2990	2990	2990	2990	0
59	20230718	183500	147127735	2990	2990	2990	2990	0
60	20230718	183400	147127735	2990	2990	2990	2990	0
61	20230718	183300	147127735	2990	2990	2990	2990	0
62	20230718	183200	147127735	2990	2990	2990	2990	2153
63	20230718	183100	147127735	2990	2990	2990	2990	0
64	20230718	183000	147127735	2990	2990	2990	2990	0
65	20230718	182900	147127735	2990	2990	2990	2990	0
66	20230718	182800	147127735	2990	2990	2990	2990	0
67	20230718	182700	147127735	2990	2990	2990	2990	0
68	20230718	182600	147127735	2990	2990	2990	2990	0
69	20230718	182500	147127735	2990	2990	2990	2990	0
70	20230718	182400	147127735	2990	2990	2990	2990	0
71	20230718	182300	147127735	2990	2990	2990	2990	0
72	20230718	182200	147127735	2990	2990	2990	2990	0
73	20230718	182100	147127735	2990	2990	2990	2990	0
74	20230718	182000	147127735	2990	2990	2990	2990	0
75	20230718	181900	147127735	2990	2990	2990	2990	0
76	20230718	181800	147127735	2990	2990	2990	2990	0
77	20230718	181700	147127735	2990	2990	2990	2990	0
78	20230718	181600	147127735	2990	2990	2990	2990	0
79	20230718	181500	147127735	2990	2990	2990	2990	0
80	20230718	181400	147127735	2990	2990	2990	2990	0
81	20230718	181300	147127735	2990	2990	2990	2990	0
82	20230718	181200	147127735	2990	2990	2990	2990	0
83	20230718	181100	147127735	2990	2990	2990	2990	0
84	20230718	181000	147127735	2990	2990	2990	2990	0
85	20230718	180900	147127735	2990	2990	2990	2990	0
86	20230718	180800	147127735	2990	2990	2990	2990	0
87	20230718	180700	147127735	2990	2990	2990	2990	0
88	20230718	180600	147127735	2990	2990	2990	2990	0
89	20230718	180500	147127735	2990	2990	2990	2990	0
90	20230718	180400	147127735	2990	2990	2990	2990	0
91	20230718	180300	147127735	2990	2990	2990	2990	0
92	20230718	180200	147127735	2990	2990	2990	2990	2153
93	20230718	180100	147127735	2990	2990	2990	2990	0
94	20230718	180000	147127735	2990	2990	2990	2990	0
95	20230718	175900	147127735	2990	2990	2990	2990	0
96	20230718	175800	147127735	2990	2990	2990	2990	0
97	20230718	175700	147127735	2990	2990	2990	2990	0
98	20230718	175600	147127735	2990	2990	2990	2990	0
99	20230718	175500	147127735	2990	2990	2990	2990	0
100	20230718	175400	147127735	2990	2990	2990	2990	0
101	20230718	175300	147127735	2990	2990	2990	2990	0
102	20230718	175200	147127735	2990	2990	2990	2990	0
103	20230718	175100	147127735	2990	2990	2990	2990	0
104	20230718	175000	147127735	2990	2990	2990	2990	0
105	20230718	174900	147127735	2990	2990	2990	2990	0
106	20230718	174800	147127735	2990	2990	2990	2990	0
107	20230718	174700	147127735	2990	2990	2990	2990	0
108	20230718	174600	147127735	2990	2990	2990	2990	0
109	20230718	174500	147127735	2990	2990	2990	2990	0
110	20230718	174400	147127735	2990	2990	2990	2990	0
111	20230718	174300	147127735	2990	2990	2990	2990	0
112	20230718	174200	147127735	2990	2990	2990	2990	0
113	20230718	174100	147127735	2990	2990	2990	2990	0
114	20230718	174000	147127735	2990	2990	2990	2990	0
115	20230718	173900	147127735	2990	2990	2990	2990	0
116	20230718	173800	147127735	2990	2990	2990	2990	0
117	20230718	173700	147127735	2990	2990	2990	2990	0
118	20230718	173600	147127735	2990	2990	2990	2990	0
119	20230718	173500	147127735	2990	2990	2990	2990	0
120	20230718	173400	147127735	2990	2990	2990	2990	0
121	20230718	173300	147127735	2990	2990	2990	2990	0
122	20230718	173200	147127735	2990	2990	2990	2990	2153
123	20230718	173100	147127735	2990	2990	2990	2990	0
124	20230718	173000	147127735	2990	2990	2990	2990	0
125	20230718	172900	147127735	2990	2990	2990	2990	0
126	20230718	172800	147127735	2990	2990	2990	2990	0
127	20230718	172700	147127735	2990	2990	2990	2990	0
128	20230718	172600	147127735	2990	2990	2990	2990	0
129	20230718	172500	147127735	2990	2990	2990	2990	0
130	20230718	172400	147127735	2990	2990	2990	2990	0
131	20230718	172300	147127735	2990	2990	2990	2990	0
132	20230718	172200	147127735	2990	2990	2990	2990	0
133	20230718	172100	147127735	2990	2990	2990	2990	0
134	20230718	172000	147127735	2990	2990	2990	2990	0
135	20230718	171900	147127735	2990	2990	2990	2990	0
136	20230718	171800	147127735	2990	2990	2990	2990	0
137	20230718	171700	147127735	2990	2990	2990	2990	0
138	20230718	171600	147127735	2990	2990	2990	2990	0
139	20230718	171500	147127735	2990	2990	2990	2990	0
140	20230718	171400	147127735	2990	2990	2990	2990	0
141	20230718	171300	147127735	2990	2990	2990	2990	0
142	20230718	171200	147127735	2990	2990	2990	2990	0
143	20230718	171100	147127735	2990	2990	2990	2990	0
144	20230718	171000	147127735	2990	2990	2990	2990	0
145	20230718	170900	147127735	2990	2990	2990	2990	0
146	20230718	170800	147127735	2990	2990	2990	2990	0
147	20230718	170700	147127735	2990	2990	2990	2990	0
148	20230718	170600	147127735	2990	2990	2990	2990	0
149	20230718	170500	147127735	2990	2990	2990	2990	0
150	20230718	170400	147127735	2990	2990	2990	2990	0
151	20230718	170300	147127735	2990	2990	2990	2990	0
152	20230718	170200	147127735	2990	2990	2990	2990	2153
153	20230718	170100	147127735	2990	2990	2990	2990	0
154	20230718	170000	147127735	2990	2990	2990	2990	0
155	20230718	165900	147127735	2990	2990	2990	2990	0
156	20230718	165800	147127735	2990	2990	2990	2990	0
157	20230718	165700	147127735	2990	2990	2990	2990	0
158	20230718	165600	147127735	2990	2990	2990	2990	0
159	20230718	165500	147127735	2990	2990	2990	2990	0
160	20230718	165400	147127735	2990	2990	2990	2990	0
161	20230718	165300	147127735	2990	2990	2990	2990	0
162	20230718	165200	147127735	2990	2990	2990	2990	0
163	20230718	165100	147127735	2990	2990	2990	2990	0
164	20230718	165000	147127735	2990	2990	2990	2990	0
165	20230718	164900	147127735	2990	2990	2990	2990	0
166	20230718	164800	147127735	2990	2990	2990	2990	0
167	20230718	164700	147127735	2990	2990	2990	2990	0
168	20230718	164600	147127735	2990	2990	2990	2990	0
169	20230718	164500	147127735	2990	2990	2990	2990	0
170	20230718	164400	147127735	2990	2990	2990	2990	0
171	20230718	164300	147127735	2990	2990	2990	2990	0
172	20230718	164200	147127735	2990	2990	2990	2990	0
173	20230718	164100	147127735	2990	2990	2990	2990	0
174	20230718	164000	147127735	2990	2990	2990	2990	0
175	20230718	163900	147127735	2990	2990	2990	2990	0
176	20230718	163800	147127735	2990	2990	2990	2990	0
177	20230718	163700	147127735	2990	2990	2990	2990	0
178	20230718	163600	147127735	2990	2990	2990	2990	0
179	20230718	163500	147127735	2990	2990	2990	2990	0
180	20230718	163400	147127735	2990	2990	2990	2990	0
181	20230718	163300	147127735	2990	2990	2990	2990	0
182	20230718	163200	147127735	2990	2990	2990	2990	2153
183	20230718	163100	147127735	2990	2990	2990	2990	0
184	20230718	163000	147127735	2990	2990	2990	2990	0
185	20230718	162900	147127735	2990	2990	2990	2990	0
186	20230718	162800	147127735	2990	2990	2990	2990	0
187	20230718	162700	147127735	2990	2990	2990	2990	0
188	20230718	162600	147127735	2990	2990	2990	2990	0
189	20230718	162500	147127735	2990	2990	2990	2990	0
190	20230718	162400	147127735	2990	2990	2990	2990	0
191	20230718	162300	147127735	2990	2990	2990	2990	0
192	20230718	162200	147127735	2990	2990	2990	2990	0
193	20230718	162100	147127735	2990	2990	2990	2990	0
194	20230718	162000	147127735	2990	2990	2990	2990	0
195	20230718	161900	147127735	2990	2990	2990	2990	0
196	20230718	161800	147127735	2990	2990	2990	2990	0
197	20230718	161700	147127735	2990	2990	2990	2990	0
198	20230718	161600	147127735	2990	2990	2990	2990	0
199	20230718	161500	147127735	2990	2990	2990	2990	0
200	20230718	161400	147127735	2990	2990	2990	2990	0
201	20230718	161300	147127735	2990	2990	2990	2990	0
202	20230718	161200	147127735	2990	2990	2990	2990	0
203	20230718	161100	147127735	2990	2990	2990	2990	0
204	20230718	161000	147127735	2990	2990	2990	2990	0
205	20230718	160900	147127735	2990	2990	2990	2990	0
206	20230718	160800	147127735	2990	2990	2990	2990	0
207	20230718	160700	147127735	2990	2990	2990	2990	0
208	20230718	160600	147127735	2990	2990	2990	2990	0
209	20230718	160500	147127735	2990	2990	2990	2990	0
210	20230718	160400	147127735	2990	2990	2990	2990	0
211	20230718	160300	147127735	2990	2990	2990	2990	0
212	20230718	160200	147127735	2990	2990	2990	2990	2153
213	20230718	160100	147127735	2990	2990	2990	2990	0
214	20230718	160000	147127735	2990	2990	2990	2990	0
215	20230718	155900	147127735	2990	2990	2990	2990	0
216	20230718	155800	147127735	2990	2990	2990	2990	0
217	20230718	155700	147127735	2990	2990	2990	2990	0
218	20230718	155600	147127735	2990	2990	2990	2990	0
219	20230718	155500	147127735	2990	2990	2990	2990	0
220	20230718	155400	147127735	2990	2990	2990	2990	0
221	20230718	155300	147127735	2990	2990	2990	2990	0
222	20230718	155200	147127735	2990	2990	2990	2990	0
223	20230718	155100	147127735	2990	2990	2990	2990	0
224	20230718	155000	147127735	2990	2990	2990	2990	0
225	20230718	154900	147127735	2990	2990	2990	2990	0
226	20230718	154800	147127735	2990	2990	2990	2990	0
227	20230718	154700	147127735	2990	2990	2990	2990	0
228	20230718	154600	147127735	2990	2990	2990	2990	0
229	20230718	154500	147127735	2990	2990	2990	2990	0
230	20230718	154400	147127735	2990	2990	2990	2990	0
231	20230718	154300	147127735	2990	2990	2990	2990	0
232	20230718	154200	147127735	2990	2990	2990	2990	0
233	20230718	154100	147127735	2990	2990	2990	2990	0
234	20230718	154000	147127735	2990	2990	2990	2990	0
235	20230718	153900	147127735	2990	2990	2990	2990	0
236	20230718	153800	147127735	2990	2990	2990	2990	0
237	20230718	153700	147127735	2990	2990	2990	2990	0
238	20230718	153600	147127735	2990	2990	2990	2990	0
239	20230718	153500	147127735	2990	2990	2990	2990	0
240	20230718	153400	147127735	2990	2990	2990	2990	0
241	20230718	153300	147127735	2990	2990	2990	2990	0
242	20230718	153200	147127735	2990	2990	2990	2990	2153
243	20230718	153100	147127735	2990	2990	2990	2990	0
244	20230718	153000	147127735	2990	2990	2990	2990	2153
245	20230718	152900	140690265	2990	2990	2990	2990	0
246	20230718	152800	140690265	2990	2990	2990	2990	0
247	20230718	152700	140690265	2990	2990	2990	2990	0
248	20230718	152600	140690265	2990	2990	2990	2990	0
249	20230718	152500	140690265	2990	2990	2990	2990	0
250	20230718	152400	140690265	2990	2990	2990	2990	0
251	20230718	152300	140690265	2990	2990	2990	2990	0
252	20230718	152200	140690265	2990	2990	2990	2990	0
253	20230718	152100	140690265	2990	2990	2990	2990	0
254	20230718	152000	140690265	2990	2990	2990	2990	0
255	20230718	151900	140690265	2990	2990	2990	2990	0
256	20230718	151800	140690265	2990	2990	2990	2990	0
257	20230718	151700	140690265	2990	2990	2990	2990	0
258	20230718	151600	140690265	2990	2990	2990	2990	0
259	20230718	151500	140690265	2990	2990	2990	2985	4061
260	20230718	151400	128567195	2990	2990	2990	2990	30
261	20230718	151300	128477495	2985	2985	2985	2985	0
262	20230718	151200	128477495	2985	2985	2985	2985	0
263	20230718	151100	128477495	2985	2985	2985	2985	1
264	20230718	151000	128474510	2995	2995	2995	2995	0
265	20230718	150900	128474510	2995	2995	2995	2995	0
266	20230718	150800	128474510	2995	2995	2995	2995	270
267	20230718	150700	127665860	2985	2980	2985	2980	981
268	20230718	150600	124742335	2985	2985	2985	2985	48
269	20230718	150500	124599055	2990	2990	2990	2990	0
270	20230718	150400	124599055	2990	2990	2990	2990	0
271	20230718	150300	124599055	2990	2990	2990	2990	201
272	20230718	150200	123998065	2995	2995	2995	2995	0
273	20230718	150100	123998065	2995	2995	2995	2995	0
274	20230718	150000	123998065	2995	2995	2995	2995	0
275	20230718	145900	123998065	2995	2995	2995	2995	0
276	20230718	145800	123998065	2995	2985	2995	2985	327
277	20230718	145700	123021700	2995	2995	2995	2995	0
278	20230718	145600	123021700	2995	2995	2995	2995	0
279	20230718	145500	123021700	2995	2995	2995	2995	0
280	20230718	145400	123021700	2995	2995	2995	2995	0
281	20230718	145300	123021700	2995	2995	2995	2995	0
282	20230718	145200	123021700	2995	2995	2995	2995	0
283	20230718	145100	123021700	2995	2995	2995	2995	10
284	20230718	145000	122991750	2995	2995	2995	2995	0
285	20230718	144900	122991750	2995	2995	2995	2995	0
286	20230718	144800	122991750	2995	2995	2995	2995	0
287	20230718	144700	122991750	2995	2995	2995	2995	0
288	20230718	144600	122991750	2995	2995	2995	2995	0
289	20230718	144500	122991750	2995	2995	2995	2995	0
290	20230718	144400	122991750	2995	2995	2995	2995	0
291	20230718	144300	122991750	2995	2995	2995	2995	1
292	20230718	144200	122988755	2980	2980	2980	2980	0
293	20230718	144100	122988755	2980	2980	2980	2980	0
294	20230718	144000	122988755	2980	2980	2980	2980	0
295	20230718	143900	122988755	2980	2980	2980	2980	0
296	20230718	143800	122988755	2980	2980	2980	2980	0
297	20230718	143700	122988755	2980	2980	2980	2980	0
298	20230718	143600	122988755	2980	2980	2980	2980	0
299	20230718	143500	122988755	2980	2980	2980	2980	0
300	20230718	143400	122988755	2980	2990	2990	2980	350
301	20230718	143300	121944670	2995	2995	2995	2995	0
302	20230718	143200	121944670	2995	2995	2995	2995	0
303	20230718	143100	121944670	2995	2995	2995	2995	0
304	20230718	143000	121944670	2995	2995	2995	2995	0
305	20230718	142900	121944670	2995	2995	2995	2995	17
306	20230718	142800	121893755	2995	2995	2995	2995	10
307	20230718	142700	121863805	2990	2990	2990	2990	0
308	20230718	142600	121863805	2990	2990	2990	2990	185
309	20230718	142500	121310655	2995	2995	2995	2995	0
310	20230718	142400	121310655	2995	2995	2995	2995	0
311	20230718	142300	121310655	2995	2995	2995	2995	0
312	20230718	142200	121310655	2995	2995	2995	2995	0
313	20230718	142100	121310655	2995	2995	2995	2995	0
314	20230718	142000	121310655	2995	2995	2995	2995	0
315	20230718	141900	121310655	2995	2995	2995	2995	0
316	20230718	141800	121310655	2995	2995	2995	2995	0
317	20230718	141700	121310655	2995	2995	2995	2995	0
318	20230718	141600	121310655	2995	2995	2995	2995	0
319	20230718	141500	121310655	2995	2995	2995	2995	0
320	20230718	141400	121310655	2995	2995	2995	2995	6
321	20230718	141300	121292685	2995	2995	2995	2995	115
322	20230718	141200	120948260	2995	2995	2995	2995	0
323	20230718	141100	120948260	2995	2995	2995	2995	0
324	20230718	141000	120948260	2995	2995	2995	2995	0
325	20230718	140900	120948260	2995	2995	2995	2995	0
326	20230718	140800	120948260	2995	2995	2995	2995	82
327	20230718	140700	120702670	3000	3000	3000	3000	337
328	20230718	140600	119691670	3000	3000	3000	3000	8
329	20230718	140500	119667670	3000	3005	3005	3000	112
330	20230718	140400	119331115	3010	3010	3010	3010	100
331	20230718	140300	119030115	3010	3010	3010	3010	0
332	20230718	140200	119030115	3010	3010	3010	3010	4
333	20230718	140100	119018075	3000	3000	3000	3000	0
334	20230718	140000	119018075	3000	3000	3000	3000	16
335	20230718	135900	118970075	3015	3010	3015	3010	10
336	20230718	135800	118939935	3010	3010	3010	3010	27
337	20230718	135700	118858665	3010	3010	3010	3010	357
338	20230718	135600	117784095	3010	3010	3010	3010	220
339	20230718	135500	117121895	3010	3010	3010	3010	1
340	20230718	135400	117118885	3010	3010	3010	3010	1049
341	20230718	135300	113961395	3010	3010	3010	3010	0
342	20230718	135200	113961395	3010	3010	3010	3010	500
343	20230718	135100	112456395	3010	3010	3010	3010	500
344	20230718	135000	110951395	3010	3010	3010	3010	0
345	20230718	134900	110951395	3010	3010	3010	3010	0
346	20230718	134800	110951395	3010	3005	3010	3005	1000
347	20230718	134700	107944045	3005	3005	3005	3005	0
348	20230718	134600	107944045	3005	3005	3005	3005	0
349	20230718	134500	107944045	3005	3005	3005	3005	0
350	20230718	134400	107944045	3005	3005	3005	3005	556
351	20230718	134300	106273265	3005	3005	3005	3005	0
352	20230718	134200	106273265	3005	3005	3005	3005	0
353	20230718	134100	106273265	3005	3005	3005	3005	0
354	20230718	134000	106273265	3005	3005	3005	3005	0
355	20230718	133900	106273265	3005	3005	3005	3005	0
356	20230718	133800	106273265	3005	3005	3005	3005	10
357	20230718	133700	106243215	3005	3005	3005	3005	0
358	20230718	133600	106243215	3005	2995	3005	2995	1061
359	20230718	133500	103063600	3005	3005	3005	3005	0
360	20230718	133400	103063600	3005	3005	3005	3005	0
361	20230718	133300	103063600	3005	3005	3005	3005	10
362	20230718	133200	103033550	3005	3005	3005	3005	18
363	20230718	133100	102979460	2995	2995	2995	2995	0
364	20230718	133000	102979460	2995	2995	2995	2995	35
365	20230718	132900	102874635	2995	2995	2995	2995	0
366	20230718	132800	102874635	2995	2995	2995	2995	870
367	20230718	132700	100268985	3010	3010	3010	3010	0
368	20230718	132600	100268985	3010	3010	3010	3010	1
369	20230718	132500	100265975	2995	2995	2995	2995	0
370	20230718	132400	100265975	2995	2995	2995	2995	0
371	20230718	132300	100265975	2995	2995	2995	2995	0
372	20230718	132200	100265975	2995	2995	2995	2995	0
373	20230718	132100	100265975	2995	2995	2995	2995	0
374	20230718	132000	100265975	2995	2995	2995	2995	0
375	20230718	131900	100265975	2995	2995	2995	2995	0
376	20230718	131800	100265975	2995	3010	3010	2995	104
377	20230718	131700	99954375	3000	3000	3000	3000	0
378	20230718	131600	99954375	3000	3000	3000	3000	29
379	20230718	131500	99867375	3005	3005	3005	3005	400
380	20230718	131400	98665375	3005	3005	3005	3005	265
381	20230718	131300	97869050	3005	3005	3005	3005	0
382	20230718	131200	97869050	3005	3005	3005	3005	0
383	20230718	131100	97869050	3005	3005	3005	3005	10
384	20230718	131000	97839000	3000	3000	3000	3000	15
385	20230718	130900	97794000	3000	3000	3000	3000	350
386	20230718	130800	96744000	2995	2995	2995	2995	0
387	20230718	130700	96744000	2995	2995	2995	2995	0
388	20230718	130600	96744000	2995	2995	2995	2995	0
389	20230718	130500	96744000	2995	2995	2995	2995	225
390	20230718	130400	96070125	2990	2990	2990	2990	0
391	20230718	130300	96070125	2990	2990	2990	2990	0
392	20230718	130200	96070125	2990	2990	2990	2990	1
393	20230718	130100	96067135	3000	3000	3000	3000	0
394	20230718	130000	96067135	3000	2990	3000	2990	143
395	20230718	125900	95639245	2990	2990	2990	2990	0
396	20230718	125800	95639245	2990	2990	2990	2990	0
397	20230718	125700	95639245	2990	2990	2990	2990	0
398	20230718	125600	95639245	2990	2990	2990	2990	0
399	20230718	125500	95639245	2990	2990	2990	2990	0
400	20230718	125400	95639245	2990	2990	2990	2990	0
401	20230718	125300	95639245	2990	2990	2990	2990	0
402	20230718	125200	95639245	2990	2990	2990	2990	0
403	20230718	125100	95639245	2990	2995	2995	2990	20
404	20230718	125000	95579390	3000	3000	3000	3000	300
405	20230718	124900	94679390	3000	3000	3000	3000	0
406	20230718	124800	94679390	3000	2995	3000	2995	44
407	20230718	124700	94547475	2990	2990	2990	2990	0
408	20230718	124600	94547475	2990	2990	2990	2990	0
409	20230718	124500	94547475	2990	2990	2990	2990	0
410	20230718	124400	94547475	2990	2990	2990	2990	0
411	20230718	124300	94547475	2990	2990	2990	2990	0
412	20230718	124200	94547475	2990	2990	2990	2990	0
413	20230718	124100	94547475	2990	2990	2990	2990	57
414	20230718	124000	94377045	2990	2990	2990	2990	17
415	20230718	123900	94326215	3000	3000	3000	3000	0
416	20230718	123800	94326215	3000	3000	3000	3000	0
417	20230718	123700	94326215	3000	3000	3000	3000	200
418	20230718	123600	93726215	3000	2995	3000	2995	2500
419	20230718	123500	86227175	2990	2990	2990	2990	0
420	20230718	123400	86227175	2990	2990	2990	2990	0
421	20230718	123300	86227175	2990	2990	2990	2990	0
422	20230718	123200	86227175	2990	2990	2990	2990	236
423	20230718	123100	85521535	2985	2985	2985	2985	75
424	20230718	123000	85297660	2985	2985	2985	2985	1
425	20230718	122900	85294675	2990	2990	2990	2990	14
426	20230718	122800	85252815	2970	2970	2970	2970	0
427	20230718	122700	85252815	2970	2970	2970	2970	0
428	20230718	122600	85252815	2970	2970	2970	2970	0
429	20230718	122500	85252815	2970	2970	2970	2970	0
430	20230718	122400	85252815	2970	2970	2970	2970	0
431	20230718	122300	85252815	2970	2970	2970	2970	0
432	20230718	122200	85252815	2970	2970	2970	2970	2458
433	20230718	122100	77952555	2985	2985	2985	2985	500
434	20230718	122000	76460055	2985	2985	2985	2985	0
435	20230718	121900	76460055	2985	2985	2985	2985	0
436	20230718	121800	76460055	2985	2985	2985	2985	0
437	20230718	121700	76460055	2985	2985	2985	2985	0
438	20230718	121600	76460055	2985	2985	2985	2985	0
439	20230718	121500	76460055	2985	2985	2985	2985	0
440	20230718	121400	76460055	2985	2985	2985	2985	0
441	20230718	121300	76460055	2985	2985	2985	2985	0
442	20230718	121200	76460055	2985	2985	2985	2985	0
443	20230718	121100	76460055	2985	2985	2985	2985	0
444	20230718	121000	76460055	2985	2985	2985	2985	0
445	20230718	120900	76460055	2985	2985	2985	2985	0
446	20230718	120800	76460055	2985	2985	2985	2985	0
447	20230718	120700	76460055	2985	2985	2985	2985	1
448	20230718	120600	76457070	2985	2985	2985	2985	0
449	20230718	120500	76457070	2985	2985	2985	2985	0
450	20230718	120400	76457070	2985	2985	2985	2985	0
451	20230718	120300	76457070	2985	2985	2985	2985	0
452	20230718	120200	76457070	2985	2985	2985	2985	0
453	20230718	120100	76457070	2985	2985	2985	2985	0
454	20230718	120000	76457070	2985	2985	2985	2985	783
455	20230718	115900	74119815	2985	2985	2985	2985	0
456	20230718	115800	74119815	2985	2985	2985	2985	15
457	20230718	115700	74075040	2985	2985	2985	2985	0
458	20230718	115600	74075040	2985	2985	2985	2985	0
459	20230718	115500	74075040	2985	2985	2985	2985	0
460	20230718	115400	74075040	2985	2985	2985	2985	0
461	20230718	115300	74075040	2985	2985	2985	2985	0
462	20230718	115200	74075040	2985	2985	2985	2985	0
463	20230718	115100	74075040	2985	2985	2985	2985	10
464	20230718	115000	74045190	2990	2990	2990	2990	0
465	20230718	114900	74045190	2990	2990	2990	2990	0
466	20230718	114800	74045190	2990	2985	2990	2985	18
467	20230718	114700	73991425	2970	2970	2970	2970	0
468	20230718	114600	73991425	2970	2970	2970	2970	0
469	20230718	114500	73991425	2970	2970	2970	2970	0
470	20230718	114400	73991425	2970	2970	2970	2970	0
471	20230718	114300	73991425	2970	2970	2970	2970	0
472	20230718	114200	73991425	2970	2970	2970	2970	0
473	20230718	114100	73991425	2970	2970	2970	2970	0
474	20230718	114000	73991425	2970	2970	2970	2970	0
475	20230718	113900	73991425	2970	2970	2970	2970	0
476	20230718	113800	73991425	2970	2970	2970	2970	0
477	20230718	113700	73991425	2970	2970	2970	2970	0
478	20230718	113600	73991425	2970	2970	2970	2970	0
479	20230718	113500	73991425	2970	2970	2970	2970	0
480	20230718	113400	73991425	2970	2970	2970	2970	0
481	20230718	113300	73991425	2970	2970	2970	2970	0
482	20230718	113200	73991425	2970	2970	2970	2970	0
483	20230718	113100	73991425	2970	2975	2975	2970	285
484	20230718	113000	73144875	2975	2975	2975	2975	0
485	20230718	112900	73144875	2975	2975	2975	2975	0
486	20230718	112800	73144875	2975	2975	2975	2975	0
487	20230718	112700	73144875	2975	2975	2975	2975	0
488	20230718	112600	73144875	2975	2975	2975	2975	0
489	20230718	112500	73144875	2975	2975	2975	2975	0
490	20230718	112400	73144875	2975	2975	2975	2975	0
491	20230718	112300	73144875	2975	2975	2975	2975	0
492	20230718	112200	73144875	2975	2975	2975	2975	0
493	20230718	112100	73144875	2975	2975	2975	2975	0
494	20230718	112000	73144875	2975	2975	2975	2975	0
495	20230718	111900	73144875	2975	2975	2975	2975	0
496	20230718	111800	73144875	2975	2975	2975	2975	0
497	20230718	111700	73144875	2975	2975	2975	2975	0
498	20230718	111600	73144875	2975	2975	2975	2975	0
499	20230718	111500	73144875	2975	2975	2975	2975	0
500	20230718	111400	73144875	2975	2975	2975	2975	0
501	20230718	111300	73144875	2975	2975	2975	2975	0
502	20230718	111200	73144875	2975	2985	2985	2975	740
503	20230718	111100	70936375	2975	2975	2975	2975	0
504	20230718	111000	70936375	2975	2975	2975	2975	0
505	20230718	110900	70936375	2975	2975	2975	2975	2
506	20230718	110800	70930425	2990	2990	2990	2990	0
507	20230718	110700	70930425	2990	2990	2990	2990	0
508	20230718	110600	70930425	2990	2990	2990	2990	0
509	20230718	110500	70930425	2990	2990	2990	2990	0
510	20230718	110400	70930425	2990	2990	2990	2990	0
511	20230718	110300	70930425	2990	2990	2990	2990	0
512	20230718	110200	70930425	2990	2990	2990	2990	0
513	20230718	110100	70930425	2990	2990	2990	2990	0
514	20230718	110000	70930425	2990	2990	2990	2990	0
515	20230718	105900	70930425	2990	2990	2990	2990	0
516	20230718	105800	70930425	2990	2990	2990	2990	0
517	20230718	105700	70930425	2990	2990	2990	2990	0
518	20230718	105600	70930425	2990	2990	2990	2990	0
519	20230718	105500	70930425	2990	2990	2990	2990	16
520	20230718	105400	70882585	2990	2990	2990	2990	33
521	20230718	105300	70783915	2975	2975	2975	2975	0
522	20230718	105200	70783915	2975	2975	2975	2975	0
523	20230718	105100	70783915	2975	2975	2975	2975	0
524	20230718	105000	70783915	2975	2975	2975	2975	0
525	20230718	104900	70783915	2975	2975	2975	2975	0
526	20230718	104800	70783915	2975	2975	2975	2975	0
527	20230718	104700	70783915	2975	2975	2975	2975	0
528	20230718	104600	70783915	2975	2975	2975	2975	0
529	20230718	104500	70783915	2975	2975	2975	2975	0
530	20230718	104400	70783915	2975	2975	2975	2975	0
531	20230718	104300	70783915	2975	2975	2975	2975	360
532	20230718	104200	69712915	2975	2975	2975	2975	0
533	20230718	104100	69712915	2975	2975	2975	2975	0
534	20230718	104000	69712915	2975	2975	2975	2975	0
535	20230718	103900	69712915	2975	2975	2975	2975	0
536	20230718	103800	69712915	2975	2975	2975	2975	0
537	20230718	103700	69712915	2975	2975	2975	2975	249
538	20230718	103600	68972140	2975	2975	2975	2975	0
539	20230718	103500	68972140	2975	2975	2975	2975	0
540	20230718	103400	68972140	2975	2975	2975	2975	0
541	20230718	103300	68972140	2975	2975	2975	2975	0
542	20230718	103200	68972140	2975	2975	2975	2975	0
543	20230718	103100	68972140	2975	2975	2975	2975	0
544	20230718	103000	68972140	2975	2975	2975	2975	0
545	20230718	102900	68972140	2975	2975	2975	2975	0
546	20230718	102800	68972140	2975	2975	2975	2975	0
547	20230718	102700	68972140	2975	2975	2975	2975	11
548	20230718	102600	68939415	2980	2985	2985	2980	588
549	20230718	102500	67184605	2985	2985	2985	2985	110
550	20230718	102400	66856255	2985	2985	2985	2985	332
551	20230718	102300	65865235	2985	2985	2985	2985	54
552	20230718	102200	65704045	2990	2990	2990	2990	0
553	20230718	102100	65704045	2990	2990	2990	2990	0
554	20230718	102000	65704045	2990	2990	2990	2990	0
555	20230718	101900	65704045	2990	2990	2990	2990	0
556	20230718	101800	65704045	2990	2990	2990	2990	0
557	20230718	101700	65704045	2990	2990	2990	2990	128
558	20230718	101600	65321325	2990	2990	2990	2990	1192
559	20230718	101500	61757245	2990	2990	2990	2990	0
560	20230718	101400	61757245	2990	2990	2990	2990	0
561	20230718	101300	61757245	2990	2990	2990	2990	0
562	20230718	101200	61757245	2990	2990	2990	2990	0
563	20230718	101100	61757245	2990	2990	2990	2990	334
564	20230718	101000	60758585	3000	3000	3000	3000	0
565	20230718	100900	60758585	3000	3000	3000	3000	50
566	20230718	100800	60608585	3000	3000	3000	3000	1
567	20230718	100700	60605585	2990	2990	2990	2990	0
568	20230718	100600	60605585	2990	2995	2995	2990	13
569	20230718	100500	60566700	2990	2990	2990	2990	245
570	20230718	100400	59834150	3000	3000	3000	3000	14
571	20230718	100300	59792150	2990	2990	2990	2990	0
572	20230718	100200	59792150	2990	2990	2990	2990	0
573	20230718	100100	59792150	2990	2990	2990	2990	0
574	20230718	100000	59792150	2990	2990	2990	2990	0
575	20230718	095900	59792150	2990	2990	2990	2990	667
576	20230718	095800	57797820	2995	2995	2995	2995	0
577	20230718	095700	57797820	2995	2995	2995	2995	0
578	20230718	095600	57797820	2995	2995	2995	2995	0
579	20230718	095500	57797820	2995	2995	2995	2995	455
580	20230718	095400	56435095	2995	2995	2995	2995	0
581	20230718	095300	56435095	2995	2995	2995	2995	0
582	20230718	095200	56435095	2995	2995	2995	2995	92
583	20230718	095100	56159555	2995	3005	3005	2990	75
584	20230718	095000	55934680	3000	3000	3000	3000	274
585	20230718	094900	55112680	2990	2990	2990	2990	1
586	20230718	094800	55109690	3005	3005	3005	3005	0
587	20230718	094700	55109690	3005	3005	3005	3005	0
588	20230718	094600	55109690	3005	3005	3005	3005	0
589	20230718	094500	55109690	3005	3005	3005	3005	0
590	20230718	094400	55109690	3005	3005	3005	3005	0
591	20230718	094300	55109690	3005	3005	3005	3005	0
592	20230718	094200	55109690	3005	3005	3005	3005	0
593	20230718	094100	55109690	3005	3005	3005	3005	3
594	20230718	094000	55100675	3005	2985	3005	2985	347
595	20230718	093900	54061340	2975	2975	2975	2975	0
596	20230718	093800	54061340	2975	2975	2975	2975	2
597	20230718	093700	54055390	2985	2985	2985	2985	170
598	20230718	093600	53547940	2985	2985	2985	2985	0
599	20230718	093500	53547940	2985	2985	2985	2985	1
600	20230718	093400	53544955	2975	2975	2975	2975	52
601	20230718	093300	53390255	2970	2970	2970	2970	0
602	20230718	093200	53390255	2970	2970	2970	2970	0
603	20230718	093100	53390255	2970	2970	2970	2970	0
604	20230718	093000	53390255	2970	2970	2970	2970	0
605	20230718	092900	53390255	2970	2970	2970	2970	0
606	20230718	092800	53390255	2970	2970	2970	2970	0
607	20230718	092700	53390255	2970	2970	2970	2970	0
608	20230718	092600	53390255	2970	2970	2970	2970	0
609	20230718	092500	53390255	2970	2970	2970	2970	463
610	20230718	092400	52015145	2970	2970	2970	2970	0
611	20230718	092300	52015145	2970	2985	2985	2970	2085
612	20230718	092200	45820865	2975	2975	2975	2975	0
613	20230718	092100	45820865	2975	2980	2985	2975	187
614	20230718	092000	45263605	2980	2980	2980	2980	1
615	20230718	091900	45260625	2990	2990	2990	2990	0
616	20230718	091800	45260625	2990	2990	2990	2990	0
617	20230718	091700	45260625	2990	2990	2990	2990	0
618	20230718	091600	45260625	2990	2980	2990	2980	56
619	20230718	091500	45093545	2985	2975	2985	2975	437
620	20230718	091400	43789760	2975	2975	2975	2975	0
621	20230718	091300	43789760	2975	2975	2975	2970	435
622	20230718	091200	42497515	2975	2975	2975	2975	371
623	20230718	091100	41393790	2975	2975	2975	2975	20
624	20230718	091000	41334290	2965	2970	2970	2965	3508
625	20230718	090900	30930615	2970	2990	2990	2965	3433
626	20230718	090800	20735030	3005	3005	3005	3005	0
627	20230718	090700	20735030	3005	2995	3005	2985	2874
628	20230718	090600	12114830	2995	2995	2995	2995	15
629	20230718	090500	12069905	2995	2995	2995	2995	105
630	20230718	090400	11755430	2995	2985	2995	2980	119
631	20230718	090300	11400705	2995	2995	2995	2995	300
632	20230718	090200	10502205	3000	3000	3000	3000	66
633	20230718	090100	10304205	2995	2990	2995	2990	2163
634	20230718	090000	3829650	2985	2990	2990	2985	1282