KissMeData/062970/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	192900	120432040	2710	2710	2710	2710	204
3	20230711	192800	120432040	2710	2710	2710	2710	0
4	20230711	192700	120432040	2710	2710	2710	2710	0
5	20230711	192600	120432040	2710	2710	2710	2710	0
6	20230711	192500	120432040	2710	2710	2710	2710	0
7	20230711	192400	120432040	2710	2710	2710	2710	0
8	20230711	192300	120432040	2710	2710	2710	2710	0
9	20230711	192200	120432040	2710	2710	2710	2710	0
10	20230711	192100	120432040	2710	2710	2710	2710	0
11	20230711	192000	120432040	2710	2710	2710	2710	0
12	20230711	191900	120432040	2710	2710	2710	2710	0
13	20230711	191800	120432040	2710	2710	2710	2710	0
14	20230711	191700	120432040	2710	2710	2710	2710	0
15	20230711	191600	120432040	2710	2710	2710	2710	0
16	20230711	191500	120432040	2710	2710	2710	2710	0
17	20230711	191400	120432040	2710	2710	2710	2710	0
18	20230711	191300	120432040	2710	2710	2710	2710	0
19	20230711	191200	120432040	2710	2710	2710	2710	0
20	20230711	191100	120432040	2710	2710	2710	2710	0
21	20230711	191000	120432040	2710	2710	2710	2710	0
22	20230711	190900	120432040	2710	2710	2710	2710	0
23	20230711	190800	120432040	2710	2710	2710	2710	0
24	20230711	190700	120432040	2710	2710	2710	2710	0
25	20230711	190600	120432040	2710	2710	2710	2710	0
26	20230711	190500	120432040	2710	2710	2710	2710	0
27	20230711	190400	120432040	2710	2710	2710	2710	0
28	20230711	190300	120432040	2710	2710	2710	2710	0
29	20230711	190200	120432040	2710	2710	2710	2710	0
30	20230711	190100	120432040	2710	2710	2710	2710	0
31	20230711	190000	120432040	2710	2710	2710	2710	0
32	20230711	185900	120432040	2710	2710	2710	2710	204
33	20230711	185800	120432040	2710	2710	2710	2710	0
34	20230711	185700	120432040	2710	2710	2710	2710	0
35	20230711	185600	120432040	2710	2710	2710	2710	0
36	20230711	185500	120432040	2710	2710	2710	2710	0
37	20230711	185400	120432040	2710	2710	2710	2710	0
38	20230711	185300	120432040	2710	2710	2710	2710	0
39	20230711	185200	120432040	2710	2710	2710	2710	0
40	20230711	185100	120432040	2710	2710	2710	2710	0
41	20230711	185000	120432040	2710	2710	2710	2710	0
42	20230711	184900	120432040	2710	2710	2710	2710	0
43	20230711	184800	120432040	2710	2710	2710	2710	0
44	20230711	184700	120432040	2710	2710	2710	2710	0
45	20230711	184600	120432040	2710	2710	2710	2710	0
46	20230711	184500	120432040	2710	2710	2710	2710	0
47	20230711	184400	120432040	2710	2710	2710	2710	0
48	20230711	184300	120432040	2710	2710	2710	2710	0
49	20230711	184200	120432040	2710	2710	2710	2710	0
50	20230711	184100	120432040	2710	2710	2710	2710	0
51	20230711	184000	120432040	2710	2710	2710	2710	0
52	20230711	183900	120432040	2710	2710	2710	2710	0
53	20230711	183800	120432040	2710	2710	2710	2710	0
54	20230711	183700	120432040	2710	2710	2710	2710	0
55	20230711	183600	120432040	2710	2710	2710	2710	0
56	20230711	183500	120432040	2710	2710	2710	2710	0
57	20230711	183400	120432040	2710	2710	2710	2710	0
58	20230711	183300	120432040	2710	2710	2710	2710	0
59	20230711	183200	120432040	2710	2710	2710	2710	0
60	20230711	183100	120432040	2710	2710	2710	2710	0
61	20230711	183000	120432040	2710	2710	2710	2710	0
62	20230711	182900	120432040	2710	2710	2710	2710	204
63	20230711	182800	120432040	2710	2710	2710	2710	0
64	20230711	182700	120432040	2710	2710	2710	2710	0
65	20230711	182600	120432040	2710	2710	2710	2710	0
66	20230711	182500	120432040	2710	2710	2710	2710	0
67	20230711	182400	120432040	2710	2710	2710	2710	0
68	20230711	182300	120432040	2710	2710	2710	2710	0
69	20230711	182200	120432040	2710	2710	2710	2710	0
70	20230711	182100	120432040	2710	2710	2710	2710	0
71	20230711	182000	120432040	2710	2710	2710	2710	0
72	20230711	181900	120432040	2710	2710	2710	2710	0
73	20230711	181800	120432040	2710	2710	2710	2710	0
74	20230711	181700	120432040	2710	2710	2710	2710	0
75	20230711	181600	120432040	2710	2710	2710	2710	0
76	20230711	181500	120432040	2710	2710	2710	2710	0
77	20230711	181400	120432040	2710	2710	2710	2710	0
78	20230711	181300	120432040	2710	2710	2710	2710	0
79	20230711	181200	120432040	2710	2710	2710	2710	0
80	20230711	181100	120432040	2710	2710	2710	2710	0
81	20230711	181000	120432040	2710	2710	2710	2710	0
82	20230711	180900	120432040	2710	2710	2710	2710	0
83	20230711	180800	120432040	2710	2710	2710	2710	0
84	20230711	180700	120432040	2710	2710	2710	2710	0
85	20230711	180600	120432040	2710	2710	2710	2710	0
86	20230711	180500	120432040	2710	2710	2710	2710	0
87	20230711	180400	120432040	2710	2710	2710	2710	0
88	20230711	180300	120432040	2710	2710	2710	2710	0
89	20230711	180200	120432040	2710	2710	2710	2710	0
90	20230711	180100	120432040	2710	2710	2710	2710	0
91	20230711	180000	120432040	2710	2710	2710	2710	0
92	20230711	175900	120432040	2710	2710	2710	2710	204
93	20230711	175800	120432040	2710	2710	2710	2710	0
94	20230711	175700	120432040	2710	2710	2710	2710	0
95	20230711	175600	120432040	2710	2710	2710	2710	0
96	20230711	175500	120432040	2710	2710	2710	2710	0
97	20230711	175400	120432040	2710	2710	2710	2710	0
98	20230711	175300	120432040	2710	2710	2710	2710	0
99	20230711	175200	120432040	2710	2710	2710	2710	0
100	20230711	175100	120432040	2710	2710	2710	2710	0
101	20230711	175000	120432040	2710	2710	2710	2710	0
102	20230711	174900	120432040	2710	2710	2710	2710	0
103	20230711	174800	120432040	2710	2710	2710	2710	0
104	20230711	174700	120432040	2710	2710	2710	2710	0
105	20230711	174600	120432040	2710	2710	2710	2710	0
106	20230711	174500	120432040	2710	2710	2710	2710	0
107	20230711	174400	120432040	2710	2710	2710	2710	0
108	20230711	174300	120432040	2710	2710	2710	2710	0
109	20230711	174200	120432040	2710	2710	2710	2710	0
110	20230711	174100	120432040	2710	2710	2710	2710	0
111	20230711	174000	120432040	2710	2710	2710	2710	0
112	20230711	173900	120432040	2710	2710	2710	2710	0
113	20230711	173800	120432040	2710	2710	2710	2710	0
114	20230711	173700	120432040	2710	2710	2710	2710	0
115	20230711	173600	120432040	2710	2710	2710	2710	0
116	20230711	173500	120432040	2710	2710	2710	2710	0
117	20230711	173400	120432040	2710	2710	2710	2710	0
118	20230711	173300	120432040	2710	2710	2710	2710	0
119	20230711	173200	120432040	2710	2710	2710	2710	0
120	20230711	173100	120432040	2710	2710	2710	2710	0
121	20230711	173000	120432040	2710	2710	2710	2710	0
122	20230711	172900	120432040	2710	2710	2710	2710	204
123	20230711	172800	120432040	2710	2710	2710	2710	0
124	20230711	172700	120432040	2710	2710	2710	2710	0
125	20230711	172600	120432040	2710	2710	2710	2710	0
126	20230711	172500	120432040	2710	2710	2710	2710	0
127	20230711	172400	120432040	2710	2710	2710	2710	0
128	20230711	172300	120432040	2710	2710	2710	2710	0
129	20230711	172200	120432040	2710	2710	2710	2710	0
130	20230711	172100	120432040	2710	2710	2710	2710	0
131	20230711	172000	120432040	2710	2710	2710	2710	0
132	20230711	171900	120432040	2710	2710	2710	2710	0
133	20230711	171800	120432040	2710	2710	2710	2710	0
134	20230711	171700	120432040	2710	2710	2710	2710	0
135	20230711	171600	120432040	2710	2710	2710	2710	0
136	20230711	171500	120432040	2710	2710	2710	2710	0
137	20230711	171400	120432040	2710	2710	2710	2710	0
138	20230711	171300	120432040	2710	2710	2710	2710	0
139	20230711	171200	120432040	2710	2710	2710	2710	0
140	20230711	171100	120432040	2710	2710	2710	2710	0
141	20230711	171000	120432040	2710	2710	2710	2710	0
142	20230711	170900	120432040	2710	2710	2710	2710	0
143	20230711	170800	120432040	2710	2710	2710	2710	0
144	20230711	170700	120432040	2710	2710	2710	2710	0
145	20230711	170600	120432040	2710	2710	2710	2710	0
146	20230711	170500	120432040	2710	2710	2710	2710	0
147	20230711	170400	120432040	2710	2710	2710	2710	0
148	20230711	170300	120432040	2710	2710	2710	2710	0
149	20230711	170200	120432040	2710	2710	2710	2710	0
150	20230711	170100	120432040	2710	2710	2710	2710	0
151	20230711	170000	120432040	2710	2710	2710	2710	0
152	20230711	165900	120432040	2710	2710	2710	2710	204
153	20230711	165800	120432040	2710	2710	2710	2710	0
154	20230711	165700	120432040	2710	2710	2710	2710	0
155	20230711	165600	120432040	2710	2710	2710	2710	0
156	20230711	165500	120432040	2710	2710	2710	2710	0
157	20230711	165400	120432040	2710	2710	2710	2710	0
158	20230711	165300	120432040	2710	2710	2710	2710	0
159	20230711	165200	120432040	2710	2710	2710	2710	0
160	20230711	165100	120432040	2710	2710	2710	2710	0
161	20230711	165000	120432040	2710	2710	2710	2710	0
162	20230711	164900	120432040	2710	2710	2710	2710	0
163	20230711	164800	120432040	2710	2710	2710	2710	0
164	20230711	164700	120432040	2710	2710	2710	2710	0
165	20230711	164600	120432040	2710	2710	2710	2710	0
166	20230711	164500	120432040	2710	2710	2710	2710	0
167	20230711	164400	120432040	2710	2710	2710	2710	0
168	20230711	164300	120432040	2710	2710	2710	2710	0
169	20230711	164200	120432040	2710	2710	2710	2710	0
170	20230711	164100	120432040	2710	2710	2710	2710	0
171	20230711	164000	120432040	2710	2710	2710	2710	0
172	20230711	163900	120432040	2710	2710	2710	2710	0
173	20230711	163800	120432040	2710	2710	2710	2710	0
174	20230711	163700	120432040	2710	2710	2710	2710	0
175	20230711	163600	120432040	2710	2710	2710	2710	0
176	20230711	163500	120432040	2710	2710	2710	2710	0
177	20230711	163400	120432040	2710	2710	2710	2710	0
178	20230711	163300	120432040	2710	2710	2710	2710	0
179	20230711	163200	120432040	2710	2710	2710	2710	0
180	20230711	163100	120432040	2710	2710	2710	2710	0
181	20230711	163000	120432040	2710	2710	2710	2710	0
182	20230711	162900	120432040	2710	2710	2710	2710	204
183	20230711	162800	120432040	2710	2710	2710	2710	0
184	20230711	162700	120432040	2710	2710	2710	2710	0
185	20230711	162600	120432040	2710	2710	2710	2710	0
186	20230711	162500	120432040	2710	2710	2710	2710	0
187	20230711	162400	120432040	2710	2710	2710	2710	0
188	20230711	162300	120432040	2710	2710	2710	2710	0
189	20230711	162200	120432040	2710	2710	2710	2710	0
190	20230711	162100	120432040	2710	2710	2710	2710	0
191	20230711	162000	120432040	2710	2710	2710	2710	0
192	20230711	161900	120432040	2710	2710	2710	2710	0
193	20230711	161800	120432040	2710	2710	2710	2710	0
194	20230711	161700	120432040	2710	2710	2710	2710	0
195	20230711	161600	120432040	2710	2710	2710	2710	0
196	20230711	161500	120432040	2710	2710	2710	2710	0
197	20230711	161400	120432040	2710	2710	2710	2710	0
198	20230711	161300	120432040	2710	2710	2710	2710	0
199	20230711	161200	120432040	2710	2710	2710	2710	0
200	20230711	161100	120432040	2710	2710	2710	2710	0
201	20230711	161000	120432040	2710	2710	2710	2710	0
202	20230711	160900	120432040	2710	2710	2710	2710	0
203	20230711	160800	120432040	2710	2710	2710	2710	0
204	20230711	160700	120432040	2710	2710	2710	2710	0
205	20230711	160600	120432040	2710	2710	2710	2710	0
206	20230711	160500	120432040	2710	2710	2710	2710	0
207	20230711	160400	120432040	2710	2710	2710	2710	0
208	20230711	160300	120432040	2710	2710	2710	2710	0
209	20230711	160200	120432040	2710	2710	2710	2710	0
210	20230711	160100	120432040	2710	2710	2710	2710	0
211	20230711	160000	120432040	2710	2710	2710	2710	0
212	20230711	155900	120432040	2710	2710	2710	2710	204
213	20230711	155800	120432040	2710	2710	2710	2710	0
214	20230711	155700	120432040	2710	2710	2710	2710	0
215	20230711	155600	120432040	2710	2710	2710	2710	0
216	20230711	155500	120432040	2710	2710	2710	2710	0
217	20230711	155400	120432040	2710	2710	2710	2710	0
218	20230711	155300	120432040	2710	2710	2710	2710	0
219	20230711	155200	120432040	2710	2710	2710	2710	0
220	20230711	155100	120432040	2710	2710	2710	2710	0
221	20230711	155000	120432040	2710	2710	2710	2710	0
222	20230711	154900	120432040	2710	2710	2710	2710	0
223	20230711	154800	120432040	2710	2710	2710	2710	0
224	20230711	154700	120432040	2710	2710	2710	2710	0
225	20230711	154600	120432040	2710	2710	2710	2710	0
226	20230711	154500	120432040	2710	2710	2710	2710	0
227	20230711	154400	120432040	2710	2710	2710	2710	0
228	20230711	154300	120432040	2710	2710	2710	2710	0
229	20230711	154200	120432040	2710	2710	2710	2710	0
230	20230711	154100	120432040	2710	2710	2710	2710	0
231	20230711	154000	120432040	2710	2710	2710	2710	0
232	20230711	153900	120432040	2710	2710	2710	2710	0
233	20230711	153800	120432040	2710	2710	2710	2710	0
234	20230711	153700	120432040	2710	2710	2710	2710	0
235	20230711	153600	120432040	2710	2710	2710	2710	0
236	20230711	153500	120432040	2710	2710	2710	2710	0
237	20230711	153400	120432040	2710	2710	2710	2710	0
238	20230711	153300	120432040	2710	2710	2710	2710	0
239	20230711	153200	120432040	2710	2710	2710	2710	0
240	20230711	153100	120432040	2710	2710	2710	2710	0
241	20230711	153000	120432040	2710	2710	2710	2710	204
242	20230711	152900	119879200	2710	2710	2710	2710	0
243	20230711	152800	119879200	2710	2710	2710	2710	0
244	20230711	152700	119879200	2710	2710	2710	2710	0
245	20230711	152600	119879200	2710	2710	2710	2710	0
246	20230711	152500	119879200	2710	2710	2710	2710	0
247	20230711	152400	119879200	2710	2710	2710	2710	0
248	20230711	152300	119879200	2710	2710	2710	2710	0
249	20230711	152200	119879200	2710	2710	2710	2710	0
250	20230711	152100	119879200	2710	2710	2710	2710	0
251	20230711	152000	119879200	2710	2710	2710	2710	0
252	20230711	151900	119879200	2710	2710	2710	2710	102
253	20230711	151800	119602780	2700	2700	2700	2700	0
254	20230711	151700	119602780	2700	2700	2700	2700	0
255	20230711	151600	119602780	2700	2700	2700	2700	128
256	20230711	151500	119257180	2710	2710	2710	2710	0
257	20230711	151400	119257180	2710	2710	2710	2710	0
258	20230711	151300	119257180	2710	2710	2710	2710	0
259	20230711	151200	119257180	2710	2710	2710	2710	1
260	20230711	151100	119254470	2695	2695	2695	2695	0
261	20230711	151000	119254470	2695	2695	2695	2695	0
262	20230711	150900	119254470	2695	2710	2710	2695	131
263	20230711	150800	118899775	2710	2710	2710	2710	0
264	20230711	150700	118899775	2710	2710	2710	2710	0
265	20230711	150600	118899775	2710	2710	2710	2710	0
266	20230711	150500	118899775	2710	2710	2710	2710	0
267	20230711	150400	118899775	2710	2710	2710	2710	217
268	20230711	150300	118311705	2710	2710	2710	2710	0
269	20230711	150200	118311705	2710	2710	2710	2710	0
270	20230711	150100	118311705	2710	2710	2710	2710	0
271	20230711	150000	118311705	2710	2710	2710	2710	10
272	20230711	145900	118284605	2705	2705	2705	2705	17
273	20230711	145800	118238620	2700	2700	2700	2700	0
274	20230711	145700	118238620	2700	2705	2705	2700	81
275	20230711	145600	118019915	2700	2700	2700	2700	0
276	20230711	145500	118019915	2700	2700	2700	2700	0
277	20230711	145400	118019915	2700	2700	2700	2700	0
278	20230711	145300	118019915	2700	2700	2700	2700	0
279	20230711	145200	118019915	2700	2700	2700	2700	0
280	20230711	145100	118019915	2700	2705	2705	2700	429
281	20230711	145000	116861560	2705	2705	2705	2705	0
282	20230711	144900	116861560	2705	2705	2705	2705	0
283	20230711	144800	116861560	2705	2705	2705	2705	1
284	20230711	144700	116858855	2720	2720	2720	2720	0
285	20230711	144600	116858855	2720	2720	2720	2720	0
286	20230711	144500	116858855	2720	2720	2720	2720	0
287	20230711	144400	116858855	2720	2720	2720	2720	0
288	20230711	144300	116858855	2720	2720	2720	2720	0
289	20230711	144200	116858855	2720	2720	2720	2720	20
290	20230711	144100	116804455	2720	2720	2720	2720	0
291	20230711	144000	116804455	2720	2720	2720	2720	0
292	20230711	143900	116804455	2720	2720	2720	2720	0
293	20230711	143800	116804455	2720	2700	2720	2700	42
294	20230711	143700	116690955	2720	2720	2720	2720	0
295	20230711	143600	116690955	2720	2720	2720	2720	0
296	20230711	143500	116690955	2720	2720	2720	2720	0
297	20230711	143400	116690955	2720	2710	2720	2700	363
298	20230711	143300	115710775	2715	2715	2715	2715	0
299	20230711	143200	115710775	2715	2715	2715	2715	1
300	20230711	143100	115708060	2715	2715	2715	2715	0
301	20230711	143000	115708060	2715	2715	2715	2715	1
302	20230711	142900	115705345	2700	2700	2700	2700	0
303	20230711	142800	115705345	2700	2700	2700	2700	0
304	20230711	142700	115705345	2700	2700	2700	2700	0
305	20230711	142600	115705345	2700	2705	2705	2700	100
306	20230711	142500	115435180	2720	2720	2720	2720	0
307	20230711	142400	115435180	2720	2720	2720	2720	0
308	20230711	142300	115435180	2720	2720	2720	2720	0
309	20230711	142200	115435180	2720	2720	2720	2720	0
310	20230711	142100	115435180	2720	2720	2720	2720	0
311	20230711	142000	115435180	2720	2720	2720	2720	0
312	20230711	141900	115435180	2720	2720	2720	2720	0
313	20230711	141800	115435180	2720	2720	2720	2720	0
314	20230711	141700	115435180	2720	2720	2720	2720	3
315	20230711	141600	115427020	2705	2705	2705	2705	0
316	20230711	141500	115427020	2705	2705	2705	2705	92
317	20230711	141400	115178160	2705	2705	2705	2705	9
318	20230711	141300	115153815	2705	2705	2705	2705	0
319	20230711	141200	115153815	2705	2705	2705	2705	0
320	20230711	141100	115153815	2705	2705	2705	2705	0
321	20230711	141000	115153815	2705	2705	2705	2705	0
322	20230711	140900	115153815	2705	2705	2705	2705	0
323	20230711	140800	115153815	2705	2705	2705	2705	6
324	20230711	140700	115137585	2705	2705	2705	2705	0
325	20230711	140600	115137585	2705	2705	2705	2705	0
326	20230711	140500	115137585	2705	2705	2705	2705	3
327	20230711	140400	115129470	2705	2705	2705	2705	0
328	20230711	140300	115129470	2705	2705	2705	2705	1
329	20230711	140200	115126765	2705	2705	2705	2705	21
330	20230711	140100	115069960	2705	2705	2705	2705	0
331	20230711	140000	115069960	2705	2705	2705	2705	4
332	20230711	135900	115059140	2705	2705	2705	2700	1201
333	20230711	135800	111816430	2700	2700	2700	2700	0
334	20230711	135700	111816430	2700	2700	2700	2700	0
335	20230711	135600	111816430	2700	2700	2700	2700	0
336	20230711	135500	111816430	2700	2700	2700	2700	1200
337	20230711	135400	108576430	2700	2700	2700	2700	0
338	20230711	135300	108576430	2700	2700	2700	2700	0
339	20230711	135200	108576430	2700	2700	2700	2700	0
340	20230711	135100	108576430	2700	2700	2700	2700	0
341	20230711	135000	108576430	2700	2705	2705	2700	360
342	20230711	134900	107604325	2705	2705	2705	2705	0
343	20230711	134800	107604325	2705	2705	2705	2705	0
344	20230711	134700	107604325	2705	2705	2705	2705	159
345	20230711	134600	107174230	2710	2710	2710	2710	0
346	20230711	134500	107174230	2710	2710	2710	2710	0
347	20230711	134400	107174230	2710	2710	2710	2710	0
348	20230711	134300	107174230	2710	2710	2710	2710	0
349	20230711	134200	107174230	2710	2710	2710	2710	0
350	20230711	134100	107174230	2710	2710	2710	2710	0
351	20230711	134000	107174230	2710	2710	2710	2710	0
352	20230711	133900	107174230	2710	2710	2710	2710	0
353	20230711	133800	107174230	2710	2710	2710	2710	4
354	20230711	133700	107163390	2700	2700	2700	2700	0
355	20230711	133600	107163390	2700	2700	2700	2700	0
356	20230711	133500	107163390	2700	2700	2700	2700	0
357	20230711	133400	107163390	2700	2700	2700	2700	0
358	20230711	133300	107163390	2700	2700	2700	2700	0
359	20230711	133200	107163390	2700	2700	2700	2700	0
360	20230711	133100	107163390	2700	2700	2700	2700	1
361	20230711	133000	107160690	2705	2705	2705	2705	0
362	20230711	132900	107160690	2705	2705	2705	2705	0
363	20230711	132800	107160690	2705	2705	2705	2705	0
364	20230711	132700	107160690	2705	2705	2705	2705	200
365	20230711	132600	106619690	2705	2705	2705	2705	0
366	20230711	132500	106619690	2705	2705	2705	2705	3
367	20230711	132400	106611575	2705	2705	2705	2705	0
368	20230711	132300	106611575	2705	2705	2705	2705	0
369	20230711	132200	106611575	2705	2705	2705	2705	0
370	20230711	132100	106611575	2705	2705	2705	2705	0
371	20230711	132000	106611575	2705	2705	2705	2705	500
372	20230711	131900	105259075	2705	2705	2705	2705	0
373	20230711	131800	105259075	2705	2705	2705	2705	0
374	20230711	131700	105259075	2705	2705	2705	2705	0
375	20230711	131600	105259075	2705	2705	2705	2705	0
376	20230711	131500	105259075	2705	2705	2705	2705	0
377	20230711	131400	105259075	2705	2705	2705	2705	0
378	20230711	131300	105259075	2705	2705	2705	2705	0
379	20230711	131200	105259075	2705	2705	2705	2705	0
380	20230711	131100	105259075	2705	2705	2705	2705	0
381	20230711	131000	105259075	2705	2705	2705	2705	0
382	20230711	130900	105259075	2705	2705	2705	2705	0
383	20230711	130800	105259075	2705	2705	2705	2705	0
384	20230711	130700	105259075	2705	2705	2705	2705	0
385	20230711	130600	105259075	2705	2705	2705	2705	0
386	20230711	130500	105259075	2705	2705	2705	2705	0
387	20230711	130400	105259075	2705	2705	2705	2705	0
388	20230711	130300	105259075	2705	2705	2705	2705	0
389	20230711	130200	105259075	2705	2715	2715	2705	21
390	20230711	130100	105202260	2700	2700	2700	2700	50
391	20230711	130000	105067260	2715	2715	2715	2715	0
392	20230711	125900	105067260	2715	2715	2715	2715	0
393	20230711	125800	105067260	2715	2715	2715	2715	1
394	20230711	125700	105064545	2715	2715	2715	2715	0
395	20230711	125600	105064545	2715	2715	2715	2715	0
396	20230711	125500	105064545	2715	2715	2715	2715	2
397	20230711	125400	105059115	2705	2705	2705	2705	0
398	20230711	125300	105059115	2705	2705	2705	2705	418
399	20230711	125200	103928425	2705	2705	2705	2705	0
400	20230711	125100	103928425	2705	2705	2705	2705	1250
401	20230711	125000	100547175	2705	2705	2705	2705	427
402	20230711	124900	99392140	2705	2705	2705	2705	10
403	20230711	124800	99365090	2705	2700	2705	2700	322
404	20230711	124700	98495650	2705	2705	2705	2705	10
405	20230711	124600	98468600	2705	2705	2705	2705	45
406	20230711	124500	98346875	2705	2705	2705	2705	0
407	20230711	124400	98346875	2705	2705	2705	2705	100
408	20230711	124300	98076375	2705	2705	2705	2705	1650
409	20230711	124200	93613125	2705	2705	2705	2705	600
410	20230711	124100	91990125	2725	2725	2725	2725	4
411	20230711	124000	91979225	2710	2710	2710	2710	1
412	20230711	123900	91976515	2710	2710	2710	2710	43
413	20230711	123800	91859985	2710	2715	2715	2710	1956
414	20230711	123700	86559220	2710	2710	2710	2710	0
415	20230711	123600	86559220	2710	2710	2710	2710	0
416	20230711	123500	86559220	2710	2710	2710	2710	0
417	20230711	123400	86559220	2710	2710	2710	2710	3200
418	20230711	123300	77887220	2710	2710	2710	2710	18
419	20230711	123200	77838440	2710	2710	2710	2710	0
420	20230711	123100	77838440	2710	2710	2710	2710	0
421	20230711	123000	77838440	2710	2710	2710	2710	0
422	20230711	122900	77838440	2710	2710	2710	2710	0
423	20230711	122800	77838440	2710	2710	2710	2710	0
424	20230711	122700	77838440	2710	2710	2710	2710	0
425	20230711	122600	77838440	2710	2710	2710	2710	0
426	20230711	122500	77838440	2710	2710	2710	2710	6
427	20230711	122400	77822180	2710	2710	2710	2710	0
428	20230711	122300	77822180	2710	2705	2710	2705	2370
429	20230711	122200	71411230	2710	2710	2710	2710	0
430	20230711	122100	71411230	2710	2705	2710	2705	1700
431	20230711	122000	66810230	2710	2710	2710	2710	572
432	20230711	121900	65260110	2710	2710	2710	2710	0
433	20230711	121800	65260110	2710	2710	2710	2710	0
434	20230711	121700	65260110	2710	2710	2710	2710	1600
435	20230711	121600	60924110	2730	2730	2730	2730	0
436	20230711	121500	60924110	2730	2725	2730	2725	5
437	20230711	121400	60910465	2710	2710	2710	2710	0
438	20230711	121300	60910465	2710	2710	2710	2710	0
439	20230711	121200	60910465	2710	2710	2710	2710	99
440	20230711	121100	60642175	2710	2710	2710	2710	0
441	20230711	121000	60642175	2710	2710	2710	2710	1000
442	20230711	120900	57932175	2710	2710	2710	2710	728
443	20230711	120800	55959295	2730	2730	2730	2730	0
444	20230711	120700	55959295	2730	2730	2730	2730	0
445	20230711	120600	55959295	2730	2730	2730	2730	0
446	20230711	120500	55959295	2730	2730	2730	2730	0
447	20230711	120400	55959295	2730	2730	2730	2730	0
448	20230711	120300	55959295	2730	2730	2730	2730	0
449	20230711	120200	55959295	2730	2730	2730	2730	0
450	20230711	120100	55959295	2730	2730	2730	2730	0
451	20230711	120000	55959295	2730	2730	2730	2730	0
452	20230711	115900	55959295	2730	2730	2730	2730	0
453	20230711	115800	55959295	2730	2730	2730	2730	0
454	20230711	115700	55959295	2730	2730	2730	2730	7
455	20230711	115600	55940185	2710	2720	2720	2710	359
456	20230711	115500	54963725	2720	2720	2720	2720	0
457	20230711	115400	54963725	2720	2720	2720	2720	0
458	20230711	115300	54963725	2720	2720	2720	2720	0
459	20230711	115200	54963725	2720	2720	2720	2720	0
460	20230711	115100	54963725	2720	2720	2720	2720	1
461	20230711	115000	54961005	2710	2710	2710	2710	0
462	20230711	114900	54961005	2710	2710	2710	2710	0
463	20230711	114800	54961005	2710	2710	2710	2710	0
464	20230711	114700	54961005	2710	2710	2710	2710	644
465	20230711	114600	53215765	2705	2705	2705	2705	0
466	20230711	114500	53215765	2705	2705	2705	2705	1000
467	20230711	114400	50510765	2705	2705	2705	2705	16
468	20230711	114300	50467485	2705	2705	2705	2705	0
469	20230711	114200	50467485	2705	2710	2710	2705	500
470	20230711	114100	49112845	2705	2710	2710	2705	3089
471	20230711	114000	40750275	2720	2710	2720	2710	13
472	20230711	113900	40715025	2705	2705	2705	2705	0
473	20230711	113800	40715025	2705	2705	2705	2705	0
474	20230711	113700	40715025	2705	2705	2705	2705	0
475	20230711	113600	40715025	2705	2705	2705	2705	0
476	20230711	113500	40715025	2705	2705	2705	2705	0
477	20230711	113400	40715025	2705	2705	2705	2705	0
478	20230711	113300	40715025	2705	2705	2705	2705	0
479	20230711	113200	40715025	2705	2705	2705	2705	0
480	20230711	113100	40715025	2705	2705	2705	2705	0
481	20230711	113000	40715025	2705	2705	2705	2705	0
482	20230711	112900	40715025	2705	2705	2705	2705	0
483	20230711	112800	40715025	2705	2705	2705	2705	0
484	20230711	112700	40715025	2705	2710	2710	2705	734
485	20230711	112600	38729550	2700	2700	2700	2700	0
486	20230711	112500	38729550	2700	2700	2700	2700	0
487	20230711	112400	38729550	2700	2700	2700	2700	0
488	20230711	112300	38729550	2700	2700	2700	2700	0
489	20230711	112200	38729550	2700	2700	2700	2700	0
490	20230711	112100	38729550	2700	2700	2700	2700	0
491	20230711	112000	38729550	2700	2700	2700	2700	0
492	20230711	111900	38729550	2700	2700	2700	2700	0
493	20230711	111800	38729550	2700	2710	2710	2700	2450
494	20230711	111700	32103275	2730	2730	2730	2730	0
495	20230711	111600	32103275	2730	2730	2730	2730	0
496	20230711	111500	32103275	2730	2730	2730	2730	0
497	20230711	111400	32103275	2730	2730	2730	2730	4
498	20230711	111300	32092355	2730	2730	2730	2730	1
499	20230711	111200	32089625	2710	2710	2710	2710	0
500	20230711	111100	32089625	2710	2710	2710	2710	0
501	20230711	111000	32089625	2710	2710	2710	2710	0
502	20230711	110900	32089625	2710	2710	2710	2710	0
503	20230711	110800	32089625	2710	2710	2710	2710	1
504	20230711	110700	32086915	2710	2710	2710	2710	0
505	20230711	110600	32086915	2710	2710	2710	2710	0
506	20230711	110500	32086915	2710	2710	2710	2710	0
507	20230711	110400	32086915	2710	2710	2710	2710	0
508	20230711	110300	32086915	2710	2710	2710	2710	0
509	20230711	110200	32086915	2710	2710	2710	2710	0
510	20230711	110100	32086915	2710	2710	2710	2710	0
511	20230711	110000	32086915	2710	2710	2710	2710	29
512	20230711	105900	32008325	2710	2710	2710	2710	0
513	20230711	105800	32008325	2710	2710	2710	2710	0
514	20230711	105700	32008325	2710	2710	2710	2710	0
515	20230711	105600	32008325	2710	2710	2710	2710	0
516	20230711	105500	32008325	2710	2710	2710	2710	0
517	20230711	105400	32008325	2710	2710	2710	2710	5
518	20230711	105300	31994775	2710	2710	2710	2710	0
519	20230711	105200	31994775	2710	2710	2710	2710	466
520	20230711	105100	30731915	2715	2715	2715	2715	1
521	20230711	105000	30729200	2715	2715	2715	2715	0
522	20230711	104900	30729200	2715	2715	2715	2715	0
523	20230711	104800	30729200	2715	2715	2715	2715	0
524	20230711	104700	30729200	2715	2715	2715	2715	0
525	20230711	104600	30729200	2715	2715	2715	2715	0
526	20230711	104500	30729200	2715	2715	2715	2715	0
527	20230711	104400	30729200	2715	2715	2715	2715	0
528	20230711	104300	30729200	2715	2715	2715	2715	19
529	20230711	104200	30677615	2720	2720	2720	2720	0
530	20230711	104100	30677615	2720	2720	2720	2720	0
531	20230711	104000	30677615	2720	2720	2720	2720	0
532	20230711	103900	30677615	2720	2725	2725	2720	605
533	20230711	103800	29032005	2730	2730	2730	2730	0
534	20230711	103700	29032005	2730	2730	2730	2730	0
535	20230711	103600	29032005	2730	2730	2730	2730	0
536	20230711	103500	29032005	2730	2730	2730	2730	0
537	20230711	103400	29032005	2730	2730	2730	2730	0
538	20230711	103300	29032005	2730	2730	2730	2730	3
539	20230711	103200	29023815	2725	2725	2725	2725	0
540	20230711	103100	29023815	2725	2725	2725	2725	0
541	20230711	103000	29023815	2725	2725	2725	2725	0
542	20230711	102900	29023815	2725	2725	2725	2725	0
543	20230711	102800	29023815	2725	2725	2725	2725	0
544	20230711	102700	29023815	2725	2725	2725	2725	0
545	20230711	102600	29023815	2725	2725	2725	2725	0
546	20230711	102500	29023815	2725	2725	2725	2725	10
547	20230711	102400	28996565	2720	2720	2720	2720	20
548	20230711	102300	28942165	2720	2720	2720	2720	100
549	20230711	102200	28670165	2720	2720	2720	2720	0
550	20230711	102100	28670165	2720	2720	2720	2720	200
551	20230711	102000	28126165	2720	2720	2720	2720	224
552	20230711	101900	27516885	2720	2720	2720	2720	0
553	20230711	101800	27516885	2720	2720	2720	2720	379
554	20230711	101700	26486005	2720	2720	2720	2720	0
555	20230711	101600	26486005	2720	2720	2720	2720	0
556	20230711	101500	26486005	2720	2720	2720	2720	0
557	20230711	101400	26486005	2720	2720	2720	2720	0
558	20230711	101300	26486005	2720	2720	2720	2720	4
559	20230711	101200	26475125	2710	2710	2710	2710	0
560	20230711	101100	26475125	2710	2710	2710	2710	0
561	20230711	101000	26475125	2710	2710	2710	2710	365
562	20230711	100900	25485975	2705	2705	2705	2705	1
563	20230711	100800	25483270	2720	2720	2720	2720	0
564	20230711	100700	25483270	2720	2720	2720	2720	0
565	20230711	100600	25483270	2720	2720	2720	2720	0
566	20230711	100500	25483270	2720	2720	2720	2720	0
567	20230711	100400	25483270	2720	2720	2720	2720	0
568	20230711	100300	25483270	2720	2720	2720	2720	20
569	20230711	100200	25428870	2720	2720	2720	2720	0
570	20230711	100100	25428870	2720	2720	2720	2720	0
571	20230711	100000	25428870	2720	2720	2720	2720	0
572	20230711	095900	25428870	2720	2720	2720	2720	0
573	20230711	095800	25428870	2720	2720	2720	2720	0
574	20230711	095700	25428870	2720	2720	2720	2720	0
575	20230711	095600	25428870	2720	2715	2720	2715	10
576	20230711	095500	25401680	2700	2705	2705	2700	336
577	20230711	095400	24493475	2710	2710	2710	2710	8
578	20230711	095300	24471795	2715	2715	2715	2715	0
579	20230711	095200	24471795	2715	2715	2715	2715	0
580	20230711	095100	24471795	2715	2715	2715	2715	0
581	20230711	095000	24471795	2715	2715	2715	2715	0
582	20230711	094900	24471795	2715	2715	2715	2715	0
583	20230711	094800	24471795	2715	2715	2715	2715	41
584	20230711	094700	24360480	2715	2715	2715	2715	0
585	20230711	094600	24360480	2715	2715	2715	2715	0
586	20230711	094500	24360480	2715	2715	2715	2715	0
587	20230711	094400	24360480	2715	2715	2715	2715	594
588	20230711	094300	22747770	2715	2715	2715	2715	10
589	20230711	094200	22720620	2715	2715	2715	2715	0
590	20230711	094100	22720620	2715	2715	2715	2715	0
591	20230711	094000	22720620	2715	2715	2715	2715	0
592	20230711	093900	22720620	2715	2715	2715	2715	8
593	20230711	093800	22698900	2705	2705	2705	2705	20
594	20230711	093700	22644800	2715	2715	2715	2715	0
595	20230711	093600	22644800	2715	2715	2715	2715	4
596	20230711	093500	22633940	2705	2705	2705	2705	0
597	20230711	093400	22633940	2705	2705	2705	2705	0
598	20230711	093300	22633940	2705	2705	2705	2705	296
599	20230711	093200	21833260	2705	2705	2705	2705	0
600	20230711	093100	21833260	2705	2705	2705	2705	3
601	20230711	093000	21825145	2705	2705	2705	2705	20
602	20230711	092900	21771045	2705	2705	2705	2705	0
603	20230711	092800	21771045	2705	2705	2705	2705	0
604	20230711	092700	21771045	2705	2705	2705	2705	31
605	20230711	092600	21687190	2690	2690	2690	2690	0
606	20230711	092500	21687190	2690	2690	2690	2690	0
607	20230711	092400	21687190	2690	2690	2690	2690	0
608	20230711	092300	21687190	2690	2690	2690	2690	0
609	20230711	092200	21687190	2690	2690	2690	2690	0
610	20230711	092100	21687190	2690	2690	2690	2690	0
611	20230711	092000	21687190	2690	2690	2690	2690	0
612	20230711	091900	21687190	2690	2690	2690	2690	4265
613	20230711	091800	10214340	2690	2690	2690	2690	1
614	20230711	091700	10211650	2690	2700	2700	2690	130
615	20230711	091600	9861610	2710	2710	2710	2710	0
616	20230711	091500	9861610	2710	2710	2710	2710	0
617	20230711	091400	9861610	2710	2710	2710	2710	0
618	20230711	091300	9861610	2710	2710	2710	2710	7
619	20230711	091200	9842640	2710	2710	2710	2710	0
620	20230711	091100	9842640	2710	2710	2710	2710	0
621	20230711	091000	9842640	2710	2710	2710	2710	0
622	20230711	090900	9842640	2710	2710	2710	2710	30
623	20230711	090800	9761340	2710	2710	2710	2710	0
624	20230711	090700	9761340	2710	2710	2710	2710	0
625	20230711	090600	9761340	2710	2710	2710	2710	2
626	20230711	090500	9755920	2690	2705	2705	2690	15
627	20230711	090400	9715475	2710	2715	2715	2710	3
628	20230711	090300	9707335	2720	2720	2720	2720	462
629	20230711	090200	8450695	2740	2740	2740	2740	0
630	20230711	090100	8450695	2740	2730	2740	2730	10
631	20230711	090000	8423345	2730	2725	2730	2725	3091