KissMeData/100030/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	194800	528033900	19920	19920	19920	19920	176
3	20230704	194700	528033900	19920	19920	19920	19920	0
4	20230704	194600	528033900	19920	19920	19920	19920	0
5	20230704	194500	528033900	19920	19920	19920	19920	0
6	20230704	194400	528033900	19920	19920	19920	19920	0
7	20230704	194300	528033900	19920	19920	19920	19920	0
8	20230704	194200	528033900	19920	19920	19920	19920	0
9	20230704	194100	528033900	19920	19920	19920	19920	0
10	20230704	194000	528033900	19920	19920	19920	19920	0
11	20230704	193900	528033900	19920	19920	19920	19920	0
12	20230704	193800	528033900	19920	19920	19920	19920	0
13	20230704	193700	528033900	19920	19920	19920	19920	0
14	20230704	193600	528033900	19920	19920	19920	19920	0
15	20230704	193500	528033900	19920	19920	19920	19920	0
16	20230704	193400	528033900	19920	19920	19920	19920	0
17	20230704	193300	528033900	19920	19920	19920	19920	0
18	20230704	193200	528033900	19920	19920	19920	19920	0
19	20230704	193100	528033900	19920	19920	19920	19920	0
20	20230704	193000	528033900	19920	19920	19920	19920	0
21	20230704	192900	528033900	19920	19920	19920	19920	0
22	20230704	192800	528033900	19920	19920	19920	19920	0
23	20230704	192700	528033900	19920	19920	19920	19920	0
24	20230704	192600	528033900	19920	19920	19920	19920	0
25	20230704	192500	528033900	19920	19920	19920	19920	0
26	20230704	192400	528033900	19920	19920	19920	19920	0
27	20230704	192300	528033900	19920	19920	19920	19920	0
28	20230704	192200	528033900	19920	19920	19920	19920	0
29	20230704	192100	528033900	19920	19920	19920	19920	0
30	20230704	192000	528033900	19920	19920	19920	19920	0
31	20230704	191900	528033900	19920	19920	19920	19920	0
32	20230704	191800	528033900	19920	19920	19920	19920	176
33	20230704	191700	528033900	19920	19920	19920	19920	0
34	20230704	191600	528033900	19920	19920	19920	19920	0
35	20230704	191500	528033900	19920	19920	19920	19920	0
36	20230704	191400	528033900	19920	19920	19920	19920	0
37	20230704	191300	528033900	19920	19920	19920	19920	0
38	20230704	191200	528033900	19920	19920	19920	19920	0
39	20230704	191100	528033900	19920	19920	19920	19920	0
40	20230704	191000	528033900	19920	19920	19920	19920	0
41	20230704	190900	528033900	19920	19920	19920	19920	0
42	20230704	190800	528033900	19920	19920	19920	19920	0
43	20230704	190700	528033900	19920	19920	19920	19920	0
44	20230704	190600	528033900	19920	19920	19920	19920	0
45	20230704	190500	528033900	19920	19920	19920	19920	0
46	20230704	190400	528033900	19920	19920	19920	19920	0
47	20230704	190300	528033900	19920	19920	19920	19920	0
48	20230704	190200	528033900	19920	19920	19920	19920	0
49	20230704	190100	528033900	19920	19920	19920	19920	0
50	20230704	190000	528033900	19920	19920	19920	19920	0
51	20230704	185900	528033900	19920	19920	19920	19920	0
52	20230704	185800	528033900	19920	19920	19920	19920	0
53	20230704	185700	528033900	19920	19920	19920	19920	0
54	20230704	185600	528033900	19920	19920	19920	19920	0
55	20230704	185500	528033900	19920	19920	19920	19920	0
56	20230704	185400	528033900	19920	19920	19920	19920	0
57	20230704	185300	528033900	19920	19920	19920	19920	0
58	20230704	185200	528033900	19920	19920	19920	19920	0
59	20230704	185100	528033900	19920	19920	19920	19920	0
60	20230704	185000	528033900	19920	19920	19920	19920	0
61	20230704	184900	528033900	19920	19920	19920	19920	0
62	20230704	184800	528033900	19920	19920	19920	19920	176
63	20230704	184700	528033900	19920	19920	19920	19920	0
64	20230704	184600	528033900	19920	19920	19920	19920	0
65	20230704	184500	528033900	19920	19920	19920	19920	0
66	20230704	184400	528033900	19920	19920	19920	19920	0
67	20230704	184300	528033900	19920	19920	19920	19920	0
68	20230704	184200	528033900	19920	19920	19920	19920	0
69	20230704	184100	528033900	19920	19920	19920	19920	0
70	20230704	184000	528033900	19920	19920	19920	19920	0
71	20230704	183900	528033900	19920	19920	19920	19920	0
72	20230704	183800	528033900	19920	19920	19920	19920	0
73	20230704	183700	528033900	19920	19920	19920	19920	0
74	20230704	183600	528033900	19920	19920	19920	19920	0
75	20230704	183500	528033900	19920	19920	19920	19920	0
76	20230704	183400	528033900	19920	19920	19920	19920	0
77	20230704	183300	528033900	19920	19920	19920	19920	0
78	20230704	183200	528033900	19920	19920	19920	19920	0
79	20230704	183100	528033900	19920	19920	19920	19920	0
80	20230704	183000	528033900	19920	19920	19920	19920	0
81	20230704	182900	528033900	19920	19920	19920	19920	0
82	20230704	182800	528033900	19920	19920	19920	19920	0
83	20230704	182700	528033900	19920	19920	19920	19920	0
84	20230704	182600	528033900	19920	19920	19920	19920	0
85	20230704	182500	528033900	19920	19920	19920	19920	0
86	20230704	182400	528033900	19920	19920	19920	19920	0
87	20230704	182300	528033900	19920	19920	19920	19920	0
88	20230704	182200	528033900	19920	19920	19920	19920	0
89	20230704	182100	528033900	19920	19920	19920	19920	0
90	20230704	182000	528033900	19920	19920	19920	19920	0
91	20230704	181900	528033900	19920	19920	19920	19920	0
92	20230704	181800	528033900	19920	19920	19920	19920	176
93	20230704	181700	528033900	19920	19920	19920	19920	0
94	20230704	181600	528033900	19920	19920	19920	19920	0
95	20230704	181500	528033900	19920	19920	19920	19920	0
96	20230704	181400	528033900	19920	19920	19920	19920	0
97	20230704	181300	528033900	19920	19920	19920	19920	0
98	20230704	181200	528033900	19920	19920	19920	19920	0
99	20230704	181100	528033900	19920	19920	19920	19920	0
100	20230704	181000	528033900	19920	19920	19920	19920	0
101	20230704	180900	528033900	19920	19920	19920	19920	0
102	20230704	180800	528033900	19920	19920	19920	19920	0
103	20230704	180700	528033900	19920	19920	19920	19920	0
104	20230704	180600	528033900	19920	19920	19920	19920	0
105	20230704	180500	528033900	19920	19920	19920	19920	0
106	20230704	180400	528033900	19920	19920	19920	19920	0
107	20230704	180300	528033900	19920	19920	19920	19920	0
108	20230704	180200	528033900	19920	19920	19920	19920	0
109	20230704	180100	528033900	19920	19920	19920	19920	0
110	20230704	180000	528033900	19920	19920	19920	19920	0
111	20230704	175900	528033900	19920	19920	19920	19920	0
112	20230704	175800	528033900	19920	19920	19920	19920	0
113	20230704	175700	528033900	19920	19920	19920	19920	0
114	20230704	175600	528033900	19920	19920	19920	19920	0
115	20230704	175500	528033900	19920	19920	19920	19920	0
116	20230704	175400	528033900	19920	19920	19920	19920	0
117	20230704	175300	528033900	19920	19920	19920	19920	0
118	20230704	175200	528033900	19920	19920	19920	19920	0
119	20230704	175100	528033900	19920	19920	19920	19920	0
120	20230704	175000	528033900	19920	19920	19920	19920	0
121	20230704	174900	528033900	19920	19920	19920	19920	0
122	20230704	174800	528033900	19920	19920	19920	19920	176
123	20230704	174700	528033900	19920	19920	19920	19920	0
124	20230704	174600	528033900	19920	19920	19920	19920	0
125	20230704	174500	528033900	19920	19920	19920	19920	0
126	20230704	174400	528033900	19920	19920	19920	19920	0
127	20230704	174300	528033900	19920	19920	19920	19920	0
128	20230704	174200	528033900	19920	19920	19920	19920	0
129	20230704	174100	528033900	19920	19920	19920	19920	0
130	20230704	174000	528033900	19920	19920	19920	19920	0
131	20230704	173900	528033900	19920	19920	19920	19920	0
132	20230704	173800	528033900	19920	19920	19920	19920	0
133	20230704	173700	528033900	19920	19920	19920	19920	0
134	20230704	173600	528033900	19920	19920	19920	19920	0
135	20230704	173500	528033900	19920	19920	19920	19920	0
136	20230704	173400	528033900	19920	19920	19920	19920	0
137	20230704	173300	528033900	19920	19920	19920	19920	0
138	20230704	173200	528033900	19920	19920	19920	19920	0
139	20230704	173100	528033900	19920	19920	19920	19920	0
140	20230704	173000	528033900	19920	19920	19920	19920	0
141	20230704	172900	528033900	19920	19920	19920	19920	0
142	20230704	172800	528033900	19920	19920	19920	19920	0
143	20230704	172700	528033900	19920	19920	19920	19920	0
144	20230704	172600	528033900	19920	19920	19920	19920	0
145	20230704	172500	528033900	19920	19920	19920	19920	0
146	20230704	172400	528033900	19920	19920	19920	19920	0
147	20230704	172300	528033900	19920	19920	19920	19920	0
148	20230704	172200	528033900	19920	19920	19920	19920	0
149	20230704	172100	528033900	19920	19920	19920	19920	0
150	20230704	172000	528033900	19920	19920	19920	19920	0
151	20230704	171900	528033900	19920	19920	19920	19920	0
152	20230704	171800	528033900	19920	19920	19920	19920	176
153	20230704	171700	528033900	19920	19920	19920	19920	0
154	20230704	171600	528033900	19920	19920	19920	19920	0
155	20230704	171500	528033900	19920	19920	19920	19920	0
156	20230704	171400	528033900	19920	19920	19920	19920	0
157	20230704	171300	528033900	19920	19920	19920	19920	0
158	20230704	171200	528033900	19920	19920	19920	19920	0
159	20230704	171100	528033900	19920	19920	19920	19920	0
160	20230704	171000	528033900	19920	19920	19920	19920	0
161	20230704	170900	528033900	19920	19920	19920	19920	0
162	20230704	170800	528033900	19920	19920	19920	19920	0
163	20230704	170700	528033900	19920	19920	19920	19920	0
164	20230704	170600	528033900	19920	19920	19920	19920	0
165	20230704	170500	528033900	19920	19920	19920	19920	0
166	20230704	170400	528033900	19920	19920	19920	19920	0
167	20230704	170300	528033900	19920	19920	19920	19920	0
168	20230704	170200	528033900	19920	19920	19920	19920	0
169	20230704	170100	528033900	19920	19920	19920	19920	0
170	20230704	170000	528033900	19920	19920	19920	19920	0
171	20230704	165900	528033900	19920	19920	19920	19920	0
172	20230704	165800	528033900	19920	19920	19920	19920	0
173	20230704	165700	528033900	19920	19920	19920	19920	0
174	20230704	165600	528033900	19920	19920	19920	19920	0
175	20230704	165500	528033900	19920	19920	19920	19920	0
176	20230704	165400	528033900	19920	19920	19920	19920	0
177	20230704	165300	528033900	19920	19920	19920	19920	0
178	20230704	165200	528033900	19920	19920	19920	19920	0
179	20230704	165100	528033900	19920	19920	19920	19920	0
180	20230704	165000	528033900	19920	19920	19920	19920	0
181	20230704	164900	528033900	19920	19920	19920	19920	0
182	20230704	164800	528033900	19920	19920	19920	19920	176
183	20230704	164700	528033900	19920	19920	19920	19920	0
184	20230704	164600	528033900	19920	19920	19920	19920	0
185	20230704	164500	528033900	19920	19920	19920	19920	0
186	20230704	164400	528033900	19920	19920	19920	19920	0
187	20230704	164300	528033900	19920	19920	19920	19920	0
188	20230704	164200	528033900	19920	19920	19920	19920	0
189	20230704	164100	528033900	19920	19920	19920	19920	0
190	20230704	164000	528033900	19920	19920	19920	19920	0
191	20230704	163900	528033900	19920	19920	19920	19920	0
192	20230704	163800	528033900	19920	19920	19920	19920	0
193	20230704	163700	528033900	19920	19920	19920	19920	0
194	20230704	163600	528033900	19920	19920	19920	19920	0
195	20230704	163500	528033900	19920	19920	19920	19920	0
196	20230704	163400	528033900	19920	19920	19920	19920	0
197	20230704	163300	528033900	19920	19920	19920	19920	0
198	20230704	163200	528033900	19920	19920	19920	19920	0
199	20230704	163100	528033900	19920	19920	19920	19920	0
200	20230704	163000	528033900	19920	19920	19920	19920	0
201	20230704	162900	528033900	19920	19920	19920	19920	0
202	20230704	162800	528033900	19920	19920	19920	19920	0
203	20230704	162700	528033900	19920	19920	19920	19920	0
204	20230704	162600	528033900	19920	19920	19920	19920	0
205	20230704	162500	528033900	19920	19920	19920	19920	0
206	20230704	162400	528033900	19920	19920	19920	19920	0
207	20230704	162300	528033900	19920	19920	19920	19920	0
208	20230704	162200	528033900	19920	19920	19920	19920	0
209	20230704	162100	528033900	19920	19920	19920	19920	0
210	20230704	162000	528033900	19920	19920	19920	19920	0
211	20230704	161900	528033900	19920	19920	19920	19920	0
212	20230704	161800	528033900	19920	19920	19920	19920	176
213	20230704	161700	528033900	19920	19920	19920	19920	0
214	20230704	161600	528033900	19920	19920	19920	19920	0
215	20230704	161500	528033900	19920	19920	19920	19920	0
216	20230704	161400	528033900	19920	19920	19920	19920	0
217	20230704	161300	528033900	19920	19920	19920	19920	0
218	20230704	161200	528033900	19920	19920	19920	19920	0
219	20230704	161100	528033900	19920	19920	19920	19920	0
220	20230704	161000	528033900	19920	19920	19920	19920	0
221	20230704	160900	528033900	19920	19920	19920	19920	0
222	20230704	160800	528033900	19920	19920	19920	19920	0
223	20230704	160700	528033900	19920	19920	19920	19920	0
224	20230704	160600	528033900	19920	19920	19920	19920	0
225	20230704	160500	528033900	19920	19920	19920	19920	0
226	20230704	160400	528033900	19920	19920	19920	19920	0
227	20230704	160300	528033900	19920	19920	19920	19920	0
228	20230704	160200	528033900	19920	19920	19920	19920	0
229	20230704	160100	528033900	19920	19920	19920	19920	0
230	20230704	160000	528033900	19920	19920	19920	19920	0
231	20230704	155900	528033900	19920	19920	19920	19920	0
232	20230704	155800	528033900	19920	19920	19920	19920	0
233	20230704	155700	528033900	19920	19920	19920	19920	0
234	20230704	155600	528033900	19920	19920	19920	19920	0
235	20230704	155500	528033900	19920	19920	19920	19920	0
236	20230704	155400	528033900	19920	19920	19920	19920	0
237	20230704	155300	528033900	19920	19920	19920	19920	0
238	20230704	155200	528033900	19920	19920	19920	19920	0
239	20230704	155100	528033900	19920	19920	19920	19920	0
240	20230704	155000	528033900	19920	19920	19920	19920	0
241	20230704	154900	528033900	19920	19920	19920	19920	0
242	20230704	154800	528033900	19920	19920	19920	19920	176
243	20230704	154700	528033900	19920	19920	19920	19920	0
244	20230704	154600	528033900	19920	19920	19920	19920	0
245	20230704	154500	528033900	19920	19920	19920	19920	0
246	20230704	154400	528033900	19920	19920	19920	19920	0
247	20230704	154300	528033900	19920	19920	19920	19920	0
248	20230704	154200	528033900	19920	19920	19920	19920	0
249	20230704	154100	528033900	19920	19920	19920	19920	0
250	20230704	154000	528033900	19920	19920	19920	19920	0
251	20230704	153900	528033900	19920	19920	19920	19920	0
252	20230704	153800	528033900	19920	19920	19920	19920	0
253	20230704	153700	528033900	19920	19920	19920	19920	0
254	20230704	153600	528033900	19920	19920	19920	19920	0
255	20230704	153500	528033900	19920	19920	19920	19920	0
256	20230704	153400	528033900	19920	19920	19920	19920	0
257	20230704	153300	528033900	19920	19920	19920	19920	0
258	20230704	153200	528033900	19920	19920	19920	19920	0
259	20230704	153100	528033900	19920	19920	19920	19920	0
260	20230704	153000	528033900	19920	19920	19920	19920	176
261	20230704	152900	524527980	19940	19940	19940	19940	0
262	20230704	152800	524527980	19940	19940	19940	19940	0
263	20230704	152700	524527980	19940	19940	19940	19940	0
264	20230704	152600	524527980	19940	19940	19940	19940	0
265	20230704	152500	524527980	19940	19940	19940	19940	0
266	20230704	152400	524527980	19940	19940	19940	19940	0
267	20230704	152300	524527980	19940	19940	19940	19940	0
268	20230704	152200	524527980	19940	19940	19940	19940	0
269	20230704	152100	524527980	19940	19940	19940	19940	0
270	20230704	152000	524527980	19940	19940	19940	19940	0
271	20230704	151900	524527980	19940	19940	19940	19940	0
272	20230704	151800	524527980	19940	19940	19940	19940	0
273	20230704	151700	524527980	19940	19940	19940	19940	0
274	20230704	151600	524527980	19940	19940	19940	19940	0
275	20230704	151500	524527980	19940	19940	19940	19940	0
276	20230704	151400	524527980	19940	19940	19940	19940	0
277	20230704	151300	524527980	19940	19940	19940	19940	0
278	20230704	151200	524527980	19940	19940	19940	19940	0
279	20230704	151100	524527980	19940	19940	19940	19940	0
280	20230704	151000	524527980	19940	19940	19940	19940	0
281	20230704	150900	524527980	19940	19950	19950	19940	293
282	20230704	150800	518685510	19950	19950	19950	19950	0
283	20230704	150700	518685510	19950	19950	19950	19950	0
284	20230704	150600	518685510	19950	19950	19950	19950	0
285	20230704	150500	518685510	19950	19950	19950	19950	0
286	20230704	150400	518685510	19950	19950	19950	19950	3
287	20230704	150300	518625660	19950	19950	19950	19950	0
288	20230704	150200	518625660	19950	19950	19950	19950	5
289	20230704	150100	518525910	19950	19950	19950	19950	0
290	20230704	150000	518525910	19950	19950	19950	19950	0
291	20230704	145900	518525910	19950	19950	19950	19950	0
292	20230704	145800	518525910	19950	19950	19950	19950	0
293	20230704	145700	518525910	19950	19950	19950	19950	0
294	20230704	145600	518525910	19950	19950	19950	19950	1
295	20230704	145500	518505960	19940	19940	19940	19940	1
296	20230704	145400	518486020	19920	19920	19920	19920	0
297	20230704	145300	518486020	19920	19920	19920	19920	0
298	20230704	145200	518486020	19920	19920	19920	19920	100
299	20230704	145100	516494020	19920	19930	19930	19920	241
300	20230704	145000	511691370	19990	19920	19990	19920	5
301	20230704	144900	511591620	19960	19930	19960	19930	201
302	20230704	144800	507579690	19940	19980	19980	19940	1265
303	20230704	144700	482339840	20000	19980	20000	19980	925
304	20230704	144600	463847840	19980	19980	19980	19980	0
305	20230704	144500	463847840	19980	19980	19980	19980	0
306	20230704	144400	463847840	19980	19980	19980	19980	0
307	20230704	144300	463847840	19980	19980	19980	19980	0
308	20230704	144200	463847840	19980	19980	19980	19980	0
309	20230704	144100	463847840	19980	19980	19980	19980	0
310	20230704	144000	463847840	19980	19980	19980	19980	0
311	20230704	143900	463847840	19980	19980	19980	19980	0
312	20230704	143800	463847840	19980	19980	19980	19980	0
313	20230704	143700	463847840	19980	19980	19980	19980	0
314	20230704	143600	463847840	19980	19990	19990	19980	100
315	20230704	143500	461849400	20050	20050	20050	20050	0
316	20230704	143400	461849400	20050	20050	20050	20050	1
317	20230704	143300	461829350	20000	20000	20000	20000	1
318	20230704	143200	461809350	20000	20000	20000	20000	0
319	20230704	143100	461809350	20000	20000	20000	20000	337
320	20230704	143000	455069350	20050	20050	20050	20050	0
321	20230704	142900	455069350	20050	20050	20050	20050	0
322	20230704	142800	455069350	20050	20050	20050	20050	0
323	20230704	142700	455069350	20050	20050	20050	20050	0
324	20230704	142600	455069350	20050	20000	20050	20000	9
325	20230704	142500	454889300	20000	20000	20050	20000	117
326	20230704	142400	452549250	20050	20050	20050	20050	0
327	20230704	142300	452549250	20050	20050	20050	20050	113
328	20230704	142200	450283600	20050	20050	20050	20050	0
329	20230704	142100	450283600	20050	20000	20050	20000	41
330	20230704	142000	449463550	20050	20050	20050	20050	0
331	20230704	141900	449463550	20050	20050	20050	20050	0
332	20230704	141800	449463550	20050	20050	20050	20050	0
333	20230704	141700	449463550	20050	20000	20050	20000	201
334	20230704	141600	445443500	20050	20000	20050	20000	100
335	20230704	141500	443441650	20000	20000	20000	20000	0
336	20230704	141400	443441650	20000	20000	20000	20000	0
337	20230704	141300	443441650	20000	20000	20000	20000	0
338	20230704	141200	443441650	20000	20000	20000	20000	0
339	20230704	141100	443441650	20000	20000	20000	20000	0
340	20230704	141000	443441650	20000	20000	20000	20000	0
341	20230704	140900	443441650	20000	20000	20000	20000	0
342	20230704	140800	443441650	20000	20000	20000	20000	0
343	20230704	140700	443441650	20000	20000	20000	20000	0
344	20230704	140600	443441650	20000	20000	20000	20000	0
345	20230704	140500	443441650	20000	20000	20000	20000	0
346	20230704	140400	443441650	20000	20000	20000	20000	0
347	20230704	140300	443441650	20000	20000	20000	20000	0
348	20230704	140200	443441650	20000	20000	20000	20000	0
349	20230704	140100	443441650	20000	20000	20000	20000	0
350	20230704	140000	443441650	20000	20000	20000	20000	0
351	20230704	135900	443441650	20000	20000	20000	20000	0
352	20230704	135800	443441650	20000	20000	20000	20000	0
353	20230704	135700	443441650	20000	19980	20000	19980	3
354	20230704	135600	443381680	20000	20000	20000	19970	265
355	20230704	135500	438085840	20050	20050	20050	20050	0
356	20230704	135400	438085840	20050	20050	20050	20050	0
357	20230704	135300	438085840	20050	20050	20050	20050	0
358	20230704	135200	438085840	20050	20050	20050	20050	200
359	20230704	135100	434075840	20050	20050	20050	20050	0
360	20230704	135000	434075840	20050	20050	20050	20050	0
361	20230704	134900	434075840	20050	20050	20050	20000	49
362	20230704	134800	433093440	20050	19980	20050	19980	10
363	20230704	134700	432893550	20000	20000	20000	19980	228
364	20230704	134600	428335790	20050	20050	20050	20050	0
365	20230704	134500	428335790	20050	20050	20050	20050	0
366	20230704	134400	428335790	20050	20050	20050	20050	0
367	20230704	134300	428335790	20050	20050	20050	20050	0
368	20230704	134200	428335790	20050	20050	20050	20050	0
369	20230704	134100	428335790	20050	20050	20050	20050	0
370	20230704	134000	428335790	20050	20050	20050	20050	50
371	20230704	133900	427333290	20050	20050	20050	20050	0
372	20230704	133800	427333290	20050	20050	20050	20050	0
373	20230704	133700	427333290	20050	20050	20050	20050	0
374	20230704	133600	427333290	20050	20050	20050	20050	0
375	20230704	133500	427333290	20050	20050	20050	20050	5
376	20230704	133400	427233040	20050	19990	20050	19990	220
377	20230704	133300	422834230	19990	19980	19990	19970	105
378	20230704	133200	420737310	19900	19900	19900	19900	0
379	20230704	133100	420737310	19900	19890	19900	19890	101
380	20230704	133000	418727420	19890	19890	19890	19890	0
381	20230704	132900	418727420	19890	19890	19890	19890	0
382	20230704	132800	418727420	19890	19890	19890	19890	0
383	20230704	132700	418727420	19890	19890	19890	19890	100
384	20230704	132600	416738420	19890	19890	19890	19890	30
385	20230704	132500	416141720	19890	19890	19890	19890	0
386	20230704	132400	416141720	19890	19890	19890	19890	0
387	20230704	132300	416141720	19890	19890	19890	19890	0
388	20230704	132200	416141720	19890	19890	19890	19890	0
389	20230704	132100	416141720	19890	19890	19890	19890	30
390	20230704	132000	415545020	19870	19870	19870	19870	0
391	20230704	131900	415545020	19870	19870	19870	19870	0
392	20230704	131800	415545020	19870	19870	19870	19870	3
393	20230704	131700	415485410	19860	19860	19860	19860	0
394	20230704	131600	415485410	19860	19860	19860	19860	10
395	20230704	131500	415286810	19850	19850	19850	19850	0
396	20230704	131400	415286810	19850	19850	19850	19850	0
397	20230704	131300	415286810	19850	19850	19850	19850	0
398	20230704	131200	415286810	19850	19850	19850	19850	0
399	20230704	131100	415286810	19850	19850	19850	19850	0
400	20230704	131000	415286810	19850	19850	19850	19850	0
401	20230704	130900	415286810	19850	19850	19850	19850	2
402	20230704	130800	415247110	19850	19850	19850	19850	0
403	20230704	130700	415247110	19850	19850	19850	19850	0
404	20230704	130600	415247110	19850	19850	19850	19850	0
405	20230704	130500	415247110	19850	19870	19870	19850	41
406	20230704	130400	414432460	19870	19870	19870	19870	22
407	20230704	130300	413995320	19870	19870	19870	19870	5
408	20230704	130200	413895970	19860	19840	19860	19840	627
409	20230704	130100	401444210	19830	19830	19830	19830	0
410	20230704	130000	401444210	19830	19830	19830	19830	17
411	20230704	125900	401107100	19830	19840	19840	19830	301
412	20230704	125800	395135270	19840	19840	19840	19840	0
413	20230704	125700	395135270	19840	19840	19840	19840	0
414	20230704	125600	395135270	19840	19840	19840	19840	0
415	20230704	125500	395135270	19840	19820	19840	19820	52
416	20230704	125400	394103610	19840	19840	19840	19820	112
417	20230704	125300	391881550	19840	19840	19840	19840	136
418	20230704	125200	389183310	19830	19830	19830	19830	0
419	20230704	125100	389183310	19830	19830	19830	19830	0
420	20230704	125000	389183310	19830	19830	19830	19830	0
421	20230704	124900	389183310	19830	19830	19830	19830	0
422	20230704	124800	389183310	19830	19830	19830	19830	1
423	20230704	124700	389163480	19820	19820	19820	19820	0
424	20230704	124600	389163480	19820	19820	19820	19820	0
425	20230704	124500	389163480	19820	19820	19820	19820	0
426	20230704	124400	389163480	19820	19820	19820	19820	0
427	20230704	124300	389163480	19820	19820	19820	19820	0
428	20230704	124200	389163480	19820	19820	19820	19820	0
429	20230704	124100	389163480	19820	19820	19820	19820	18
430	20230704	124000	388806720	19840	19840	19840	19840	0
431	20230704	123900	388806720	19840	19840	19840	19840	40
432	20230704	123800	388013120	19810	19810	19810	19810	0
433	20230704	123700	388013120	19810	19820	19820	19810	35
434	20230704	123600	387319520	19820	19830	19830	19820	85
435	20230704	123500	385634720	19850	19850	19850	19830	59
436	20230704	123400	384464670	19850	19850	19850	19850	449
437	20230704	123300	375552020	19850	19850	19850	19850	0
438	20230704	123200	375552020	19850	19850	19850	19850	0
439	20230704	123100	375552020	19850	19850	19850	19850	0
440	20230704	123000	375552020	19850	19850	19850	19850	0
441	20230704	122900	375552020	19850	19850	19850	19850	6
442	20230704	122800	375432920	19850	19850	19850	19850	50
443	20230704	122700	374440420	19840	19840	19840	19840	0
444	20230704	122600	374440420	19840	19840	19840	19840	0
445	20230704	122500	374440420	19840	19840	19840	19840	1
446	20230704	122400	374420580	19850	19850	19850	19850	0
447	20230704	122300	374420580	19850	19850	19850	19850	0
448	20230704	122200	374420580	19850	19850	19850	19850	1
449	20230704	122100	374400730	19840	19840	19840	19840	0
450	20230704	122000	374400730	19840	19840	19840	19840	0
451	20230704	121900	374400730	19840	19840	19840	19840	0
452	20230704	121800	374400730	19840	19840	19840	19840	0
453	20230704	121700	374400730	19840	19840	19840	19840	0
454	20230704	121600	374400730	19840	19840	19840	19840	0
455	20230704	121500	374400730	19840	19840	19840	19840	0
456	20230704	121400	374400730	19840	19840	19840	19840	0
457	20230704	121300	374400730	19840	19840	19840	19840	0
458	20230704	121200	374400730	19840	19840	19840	19840	0
459	20230704	121100	374400730	19840	19810	19840	19810	16
460	20230704	121000	374083320	19790	19790	19790	19790	0
461	20230704	120900	374083320	19790	19790	19790	19790	0
462	20230704	120800	374083320	19790	19790	19790	19790	0
463	20230704	120700	374083320	19790	19790	19790	19790	0
464	20230704	120600	374083320	19790	19840	19840	19790	290
465	20230704	120500	368336100	19840	19840	19840	19840	108
466	20230704	120400	366193380	19840	19840	19840	19840	0
467	20230704	120300	366193380	19840	19840	19840	19840	0
468	20230704	120200	366193380	19840	19840	19840	19840	0
469	20230704	120100	366193380	19840	19840	19840	19840	0
470	20230704	120000	366193380	19840	19840	19840	19840	0
471	20230704	115900	366193380	19840	19850	19850	19840	300
472	20230704	115800	360241310	19850	19870	19880	19850	59
473	20230704	115700	359068730	19880	19880	19880	19880	0
474	20230704	115600	359068730	19880	19880	19880	19880	0
475	20230704	115500	359068730	19880	19880	19880	19880	0
476	20230704	115400	359068730	19880	19880	19880	19880	1
477	20230704	115300	359048850	19880	19880	19880	19880	0
478	20230704	115200	359048850	19880	19880	19880	19880	10
479	20230704	115100	358850050	19880	19880	19880	19880	50
480	20230704	115000	357856050	19880	19880	19880	19880	1
481	20230704	114900	357836170	19880	19880	19880	19880	100
482	20230704	114800	355848170	19870	19870	19870	19870	0
483	20230704	114700	355848170	19870	19870	19870	19870	200
484	20230704	114600	351874170	19840	19840	19840	19840	0
485	20230704	114500	351874170	19840	19840	19840	19840	0
486	20230704	114400	351874170	19840	19840	19840	19840	0
487	20230704	114300	351874170	19840	19840	19840	19830	149
488	20230704	114200	348918510	19830	19830	19830	19830	7
489	20230704	114100	348779700	19830	19830	19830	19830	0
490	20230704	114000	348779700	19830	19830	19830	19830	2
491	20230704	113900	348740040	19830	19830	19830	19830	0
492	20230704	113800	348740040	19830	19830	19830	19830	0
493	20230704	113700	348740040	19830	19830	19830	19830	0
494	20230704	113600	348740040	19830	19840	19840	19830	259
495	20230704	113500	343601730	19840	19840	19840	19840	8
496	20230704	113400	343443010	19870	19870	19870	19870	221
497	20230704	113300	339051740	19840	19840	19840	19840	8
498	20230704	113200	338893020	19830	19830	19830	19830	0
499	20230704	113100	338893020	19830	19830	19830	19830	0
500	20230704	113000	338893020	19830	19840	19840	19830	64
501	20230704	112900	337623290	19840	19850	19850	19840	217
502	20230704	112800	333315910	19920	19920	19920	19920	0
503	20230704	112700	333315910	19920	19920	19920	19920	0
504	20230704	112600	333315910	19920	19920	19920	19920	0
505	20230704	112500	333315910	19920	19920	19920	19920	0
506	20230704	112400	333315910	19920	19920	19920	19920	0
507	20230704	112300	333315910	19920	19920	19920	19920	0
508	20230704	112200	333315910	19920	19920	19920	19920	0
509	20230704	112100	333315910	19920	19920	19920	19920	5
510	20230704	112000	333216310	19920	19920	19920	19920	0
511	20230704	111900	333216310	19920	19920	19920	19920	0
512	20230704	111800	333216310	19920	19920	19920	19920	0
513	20230704	111700	333216310	19920	19920	19920	19920	0
514	20230704	111600	333216310	19920	19920	19920	19920	0
515	20230704	111500	333216310	19920	19920	19920	19920	2
516	20230704	111400	333176470	19870	19870	19870	19870	0
517	20230704	111300	333176470	19870	19870	19870	19870	0
518	20230704	111200	333176470	19870	19880	19880	19870	341
519	20230704	111100	326397890	19890	19900	19900	19890	154
520	20230704	111000	323334820	19910	19960	19990	19910	1141
521	20230704	110900	300590530	19920	19980	19980	19920	414
522	20230704	110800	292331940	20000	19990	20050	19990	230
523	20230704	110700	287734160	19990	20000	20050	19970	503
524	20230704	110600	277685190	20050	20000	20050	19990	103
525	20230704	110500	275625600	20100	20100	20100	20100	0
526	20230704	110400	275625600	20100	20100	20100	20100	0
527	20230704	110300	275625600	20100	19930	20100	19930	383
528	20230704	110200	267973770	19900	19710	19900	19710	2338
529	20230704	110100	221679300	19700	19690	19700	19690	654
530	20230704	110000	208801980	19700	19780	19780	19700	760
531	20230704	105900	193799770	19790	19790	19790	19790	10
532	20230704	105800	193601870	19800	19800	19800	19800	0
533	20230704	105700	193601870	19800	19800	19800	19800	0
534	20230704	105600	193601870	19800	19800	19800	19800	110
535	20230704	105500	191423870	19810	19810	19810	19810	0
536	20230704	105400	191423870	19810	19820	19820	19800	410
537	20230704	105300	183300040	19850	19870	19870	19850	182
538	20230704	105200	179686340	19870	19870	19870	19870	0
539	20230704	105100	179686340	19870	19900	19900	19860	769
540	20230704	105000	164404910	19890	19890	19890	19890	1
541	20230704	104900	164385020	19880	19880	19880	19880	0
542	20230704	104800	164385020	19880	19880	19880	19880	0
543	20230704	104700	164385020	19880	19880	19880	19880	0
544	20230704	104600	164385020	19880	19880	19880	19880	50
545	20230704	104500	163391020	19890	19890	19890	19890	0
546	20230704	104400	163391020	19890	19890	19890	19890	0
547	20230704	104300	163391020	19890	19890	19890	19890	0
548	20230704	104200	163391020	19890	19880	19890	19880	170
549	20230704	104100	160010830	19880	19880	19880	19880	0
550	20230704	104000	160010830	19880	19890	19890	19880	7
551	20230704	103900	159871620	19890	19890	19890	19890	1
552	20230704	103800	159851730	19880	19880	19880	19880	0
553	20230704	103700	159851730	19880	19880	19880	19880	68
554	20230704	103600	158499890	19890	19890	19890	19880	46
555	20230704	103500	157585160	19900	19900	19900	19900	30
556	20230704	103400	156988160	19880	19900	19900	19880	19
557	20230704	103300	156610200	19890	19970	19970	19890	800
558	20230704	103200	140684770	19970	19960	19970	19930	267
559	20230704	103100	135362620	19960	20000	20000	19960	570
560	20230704	103000	123971650	20050	20050	20050	20050	342
561	20230704	102900	117114550	20100	20100	20100	20100	0
562	20230704	102800	117114550	20100	20100	20100	20100	0
563	20230704	102700	117114550	20100	20100	20100	20100	10
564	20230704	102600	116913550	20150	20150	20150	20150	0
565	20230704	102500	116913550	20150	20150	20150	20150	500
566	20230704	102400	106838550	20100	20100	20100	20100	245
567	20230704	102300	101914050	20100	20100	20100	20100	0
568	20230704	102200	101914050	20100	20100	20100	20100	0
569	20230704	102100	101914050	20100	20100	20100	20100	1
570	20230704	102000	101893950	20050	20200	20200	20050	502
571	20230704	101900	91808050	20150	20150	20150	20150	0
572	20230704	101800	91808050	20150	20150	20150	20150	0
573	20230704	101700	91808050	20150	20150	20150	20150	0
574	20230704	101600	91808050	20150	20150	20150	20150	0
575	20230704	101500	91808050	20150	20150	20150	20150	0
576	20230704	101400	91808050	20150	20150	20150	20150	0
577	20230704	101300	91808050	20150	20150	20150	20150	0
578	20230704	101200	91808050	20150	20150	20150	20150	229
579	20230704	101100	87193700	20150	20150	20150	20150	320
580	20230704	101000	80745700	20200	20200	20200	20200	2
581	20230704	100900	80705300	20250	20250	20250	20250	0
582	20230704	100800	80705300	20250	20250	20250	20250	2
583	20230704	100700	80664800	20250	20250	20250	20250	0
584	20230704	100600	80664800	20250	20250	20250	20250	0
585	20230704	100500	80664800	20250	20250	20250	20250	1
586	20230704	100400	80644550	20150	20150	20150	20150	0
587	20230704	100300	80644550	20150	20150	20150	20150	253
588	20230704	100200	75546600	20200	20200	20200	20200	0
589	20230704	100100	75546600	20200	20200	20200	20200	0
590	20230704	100000	75546600	20200	20200	20200	20200	0
591	20230704	095900	75546600	20200	20200	20200	20200	0
592	20230704	095800	75546600	20200	20200	20200	20200	0
593	20230704	095700	75546600	20200	20200	20200	20200	0
594	20230704	095600	75546600	20200	20200	20200	20200	0
595	20230704	095500	75546600	20200	20200	20200	20200	0
596	20230704	095400	75546600	20200	20200	20200	20200	0
597	20230704	095300	75546600	20200	20200	20200	20200	0
598	20230704	095200	75546600	20200	20200	20200	20200	0
599	20230704	095100	75546600	20200	20250	20250	20200	38
600	20230704	095000	74778950	20150	20150	20150	20150	0
601	20230704	094900	74778950	20150	20150	20150	20150	0
602	20230704	094800	74778950	20150	20150	20150	20150	0
603	20230704	094700	74778950	20150	20150	20150	20150	0
604	20230704	094600	74778950	20150	20150	20150	20150	58
605	20230704	094500	73610250	20250	20250	20250	20250	1
606	20230704	094400	73590000	20250	20250	20250	20250	1
607	20230704	094300	73569750	20150	20150	20150	20150	0
608	20230704	094200	73569750	20150	20150	20150	20150	330
609	20230704	094100	66920250	20200	20200	20200	20200	32
610	20230704	094000	66273850	20200	20250	20250	20200	2
611	20230704	093900	66233400	20200	20200	20200	20200	0
612	20230704	093800	66233400	20200	20200	20200	20200	0
613	20230704	093700	66233400	20200	20200	20200	20200	0
614	20230704	093600	66233400	20200	20200	20200	20200	84
615	20230704	093500	64536600	20200	20200	20200	20200	0
616	20230704	093400	64536600	20200	20200	20200	20200	0
617	20230704	093300	64536600	20200	20200	20200	20200	0
618	20230704	093200	64536600	20200	20200	20200	20200	0
619	20230704	093100	64536600	20200	20200	20200	20200	0
620	20230704	093000	64536600	20200	20200	20200	20200	26
621	20230704	092900	64011400	20200	20200	20200	20200	0
622	20230704	092800	64011400	20200	20200	20200	20200	144
623	20230704	092700	61102600	20300	20300	20300	20300	0
624	20230704	092600	61102600	20300	20300	20300	20300	0
625	20230704	092500	61102600	20300	20300	20300	20300	0
626	20230704	092400	61102600	20300	20300	20300	20200	140
627	20230704	092300	58267650	20250	20250	20250	20250	0
628	20230704	092200	58267650	20250	20300	20300	20250	92
629	20230704	092100	56400700	20300	20300	20350	20300	119
630	20230704	092000	53984900	20300	20300	20300	20300	2
631	20230704	091900	53944300	20200	20200	20200	20200	0
632	20230704	091800	53944300	20200	20200	20200	20200	10
633	20230704	091700	53742300	20300	20300	20300	20300	1
634	20230704	091600	53722000	20200	20200	20200	20200	0
635	20230704	091500	53722000	20200	20250	20250	20200	2
636	20230704	091400	53681550	20150	20150	20150	20150	200
637	20230704	091300	49651550	20300	20300	20300	20300	0
638	20230704	091200	49651550	20300	20300	20300	20300	0
639	20230704	091100	49651550	20300	20300	20300	20300	0
640	20230704	091000	49651550	20300	20300	20300	20300	200
641	20230704	090900	45591550	20200	20300	20300	20200	1065
642	20230704	090800	24031650	20300	20300	20300	20300	0
643	20230704	090700	24031650	20300	20250	20300	20250	161
644	20230704	090600	20770400	20300	20300	20300	20300	400
645	20230704	090500	12650400	20350	20350	20350	20350	0
646	20230704	090400	12650400	20350	20350	20350	20350	0
647	20230704	090300	12650400	20350	20350	20350	20350	0
648	20230704	090200	12650400	20350	20400	20400	20350	394
649	20230704	090100	4630350	20450	20450	20450	20450	7
650	20230704	090000	4487200	20500	20600	20600	20500	218