KissMeData/031330/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	190600	592033645	2985	2985	2985	2985	5275
3	20230707	190500	592033645	2985	2985	2985	2985	0
4	20230707	190400	592033645	2985	2985	2985	2985	0
5	20230707	190300	592033645	2985	2985	2985	2985	0
6	20230707	190200	592033645	2985	2985	2985	2985	0
7	20230707	190100	592033645	2985	2985	2985	2985	0
8	20230707	190000	592033645	2985	2985	2985	2985	0
9	20230707	185900	592033645	2985	2985	2985	2985	0
10	20230707	185800	592033645	2985	2985	2985	2985	0
11	20230707	185700	592033645	2985	2985	2985	2985	0
12	20230707	185600	592033645	2985	2985	2985	2985	0
13	20230707	185500	592033645	2985	2985	2985	2985	0
14	20230707	185400	592033645	2985	2985	2985	2985	0
15	20230707	185300	592033645	2985	2985	2985	2985	0
16	20230707	185200	592033645	2985	2985	2985	2985	0
17	20230707	185100	592033645	2985	2985	2985	2985	0
18	20230707	185000	592033645	2985	2985	2985	2985	0
19	20230707	184900	592033645	2985	2985	2985	2985	0
20	20230707	184800	592033645	2985	2985	2985	2985	0
21	20230707	184700	592033645	2985	2985	2985	2985	0
22	20230707	184600	592033645	2985	2985	2985	2985	0
23	20230707	184500	592033645	2985	2985	2985	2985	0
24	20230707	184400	592033645	2985	2985	2985	2985	0
25	20230707	184300	592033645	2985	2985	2985	2985	0
26	20230707	184200	592033645	2985	2985	2985	2985	0
27	20230707	184100	592033645	2985	2985	2985	2985	0
28	20230707	184000	592033645	2985	2985	2985	2985	0
29	20230707	183900	592033645	2985	2985	2985	2985	0
30	20230707	183800	592033645	2985	2985	2985	2985	0
31	20230707	183700	592033645	2985	2985	2985	2985	0
32	20230707	183600	592033645	2985	2985	2985	2985	5275
33	20230707	183500	592033645	2985	2985	2985	2985	0
34	20230707	183400	592033645	2985	2985	2985	2985	0
35	20230707	183300	592033645	2985	2985	2985	2985	0
36	20230707	183200	592033645	2985	2985	2985	2985	0
37	20230707	183100	592033645	2985	2985	2985	2985	0
38	20230707	183000	592033645	2985	2985	2985	2985	0
39	20230707	182900	592033645	2985	2985	2985	2985	0
40	20230707	182800	592033645	2985	2985	2985	2985	0
41	20230707	182700	592033645	2985	2985	2985	2985	0
42	20230707	182600	592033645	2985	2985	2985	2985	0
43	20230707	182500	592033645	2985	2985	2985	2985	0
44	20230707	182400	592033645	2985	2985	2985	2985	0
45	20230707	182300	592033645	2985	2985	2985	2985	0
46	20230707	182200	592033645	2985	2985	2985	2985	0
47	20230707	182100	592033645	2985	2985	2985	2985	0
48	20230707	182000	592033645	2985	2985	2985	2985	0
49	20230707	181900	592033645	2985	2985	2985	2985	0
50	20230707	181800	592033645	2985	2985	2985	2985	0
51	20230707	181700	592033645	2985	2985	2985	2985	0
52	20230707	181600	592033645	2985	2985	2985	2985	0
53	20230707	181500	592033645	2985	2985	2985	2985	0
54	20230707	181400	592033645	2985	2985	2985	2985	0
55	20230707	181300	592033645	2985	2985	2985	2985	0
56	20230707	181200	592033645	2985	2985	2985	2985	0
57	20230707	181100	592033645	2985	2985	2985	2985	0
58	20230707	181000	592033645	2985	2985	2985	2985	0
59	20230707	180900	592033645	2985	2985	2985	2985	0
60	20230707	180800	592033645	2985	2985	2985	2985	0
61	20230707	180700	592033645	2985	2985	2985	2985	0
62	20230707	180600	592033645	2985	2985	2985	2985	5275
63	20230707	180500	592033645	2985	2985	2985	2985	0
64	20230707	180400	592033645	2985	2985	2985	2985	0
65	20230707	180300	592033645	2985	2985	2985	2985	0
66	20230707	180200	592033645	2985	2985	2985	2985	0
67	20230707	180100	592033645	2985	2985	2985	2985	0
68	20230707	180000	592033645	2985	2985	2985	2985	0
69	20230707	175900	592033645	2985	2985	2985	2985	0
70	20230707	175800	592033645	2985	2985	2985	2985	0
71	20230707	175700	592033645	2985	2985	2985	2985	0
72	20230707	175600	592033645	2985	2985	2985	2985	0
73	20230707	175500	592033645	2985	2985	2985	2985	0
74	20230707	175400	592033645	2985	2985	2985	2985	0
75	20230707	175300	592033645	2985	2985	2985	2985	0
76	20230707	175200	592033645	2985	2985	2985	2985	0
77	20230707	175100	592033645	2985	2985	2985	2985	0
78	20230707	175000	592033645	2985	2985	2985	2985	0
79	20230707	174900	592033645	2985	2985	2985	2985	0
80	20230707	174800	592033645	2985	2985	2985	2985	0
81	20230707	174700	592033645	2985	2985	2985	2985	0
82	20230707	174600	592033645	2985	2985	2985	2985	0
83	20230707	174500	592033645	2985	2985	2985	2985	0
84	20230707	174400	592033645	2985	2985	2985	2985	0
85	20230707	174300	592033645	2985	2985	2985	2985	0
86	20230707	174200	592033645	2985	2985	2985	2985	0
87	20230707	174100	592033645	2985	2985	2985	2985	0
88	20230707	174000	592033645	2985	2985	2985	2985	0
89	20230707	173900	592033645	2985	2985	2985	2985	0
90	20230707	173800	592033645	2985	2985	2985	2985	0
91	20230707	173700	592033645	2985	2985	2985	2985	0
92	20230707	173600	592033645	2985	2985	2985	2985	5275
93	20230707	173500	592033645	2985	2985	2985	2985	0
94	20230707	173400	592033645	2985	2985	2985	2985	0
95	20230707	173300	592033645	2985	2985	2985	2985	0
96	20230707	173200	592033645	2985	2985	2985	2985	0
97	20230707	173100	592033645	2985	2985	2985	2985	0
98	20230707	173000	592033645	2985	2985	2985	2985	0
99	20230707	172900	592033645	2985	2985	2985	2985	0
100	20230707	172800	592033645	2985	2985	2985	2985	0
101	20230707	172700	592033645	2985	2985	2985	2985	0
102	20230707	172600	592033645	2985	2985	2985	2985	0
103	20230707	172500	592033645	2985	2985	2985	2985	0
104	20230707	172400	592033645	2985	2985	2985	2985	0
105	20230707	172300	592033645	2985	2985	2985	2985	0
106	20230707	172200	592033645	2985	2985	2985	2985	0
107	20230707	172100	592033645	2985	2985	2985	2985	0
108	20230707	172000	592033645	2985	2985	2985	2985	0
109	20230707	171900	592033645	2985	2985	2985	2985	0
110	20230707	171800	592033645	2985	2985	2985	2985	0
111	20230707	171700	592033645	2985	2985	2985	2985	0
112	20230707	171600	592033645	2985	2985	2985	2985	0
113	20230707	171500	592033645	2985	2985	2985	2985	0
114	20230707	171400	592033645	2985	2985	2985	2985	0
115	20230707	171300	592033645	2985	2985	2985	2985	0
116	20230707	171200	592033645	2985	2985	2985	2985	0
117	20230707	171100	592033645	2985	2985	2985	2985	0
118	20230707	171000	592033645	2985	2985	2985	2985	0
119	20230707	170900	592033645	2985	2985	2985	2985	0
120	20230707	170800	592033645	2985	2985	2985	2985	0
121	20230707	170700	592033645	2985	2985	2985	2985	0
122	20230707	170600	592033645	2985	2985	2985	2985	5275
123	20230707	170500	592033645	2985	2985	2985	2985	0
124	20230707	170400	592033645	2985	2985	2985	2985	0
125	20230707	170300	592033645	2985	2985	2985	2985	0
126	20230707	170200	592033645	2985	2985	2985	2985	0
127	20230707	170100	592033645	2985	2985	2985	2985	0
128	20230707	170000	592033645	2985	2985	2985	2985	0
129	20230707	165900	592033645	2985	2985	2985	2985	0
130	20230707	165800	592033645	2985	2985	2985	2985	0
131	20230707	165700	592033645	2985	2985	2985	2985	0
132	20230707	165600	592033645	2985	2985	2985	2985	0
133	20230707	165500	592033645	2985	2985	2985	2985	0
134	20230707	165400	592033645	2985	2985	2985	2985	0
135	20230707	165300	592033645	2985	2985	2985	2985	0
136	20230707	165200	592033645	2985	2985	2985	2985	0
137	20230707	165100	592033645	2985	2985	2985	2985	0
138	20230707	165000	592033645	2985	2985	2985	2985	0
139	20230707	164900	592033645	2985	2985	2985	2985	0
140	20230707	164800	592033645	2985	2985	2985	2985	0
141	20230707	164700	592033645	2985	2985	2985	2985	0
142	20230707	164600	592033645	2985	2985	2985	2985	0
143	20230707	164500	592033645	2985	2985	2985	2985	0
144	20230707	164400	592033645	2985	2985	2985	2985	0
145	20230707	164300	592033645	2985	2985	2985	2985	0
146	20230707	164200	592033645	2985	2985	2985	2985	0
147	20230707	164100	592033645	2985	2985	2985	2985	0
148	20230707	164000	592033645	2985	2985	2985	2985	0
149	20230707	163900	592033645	2985	2985	2985	2985	0
150	20230707	163800	592033645	2985	2985	2985	2985	0
151	20230707	163700	592033645	2985	2985	2985	2985	0
152	20230707	163600	592033645	2985	2985	2985	2985	5275
153	20230707	163500	592033645	2985	2985	2985	2985	0
154	20230707	163400	592033645	2985	2985	2985	2985	0
155	20230707	163300	592033645	2985	2985	2985	2985	0
156	20230707	163200	592033645	2985	2985	2985	2985	0
157	20230707	163100	592033645	2985	2985	2985	2985	0
158	20230707	163000	592033645	2985	2985	2985	2985	0
159	20230707	162900	592033645	2985	2985	2985	2985	0
160	20230707	162800	592033645	2985	2985	2985	2985	0
161	20230707	162700	592033645	2985	2985	2985	2985	0
162	20230707	162600	592033645	2985	2985	2985	2985	0
163	20230707	162500	592033645	2985	2985	2985	2985	0
164	20230707	162400	592033645	2985	2985	2985	2985	0
165	20230707	162300	592033645	2985	2985	2985	2985	0
166	20230707	162200	592033645	2985	2985	2985	2985	0
167	20230707	162100	592033645	2985	2985	2985	2985	0
168	20230707	162000	592033645	2985	2985	2985	2985	0
169	20230707	161900	592033645	2985	2985	2985	2985	0
170	20230707	161800	592033645	2985	2985	2985	2985	0
171	20230707	161700	592033645	2985	2985	2985	2985	0
172	20230707	161600	592033645	2985	2985	2985	2985	0
173	20230707	161500	592033645	2985	2985	2985	2985	0
174	20230707	161400	592033645	2985	2985	2985	2985	0
175	20230707	161300	592033645	2985	2985	2985	2985	0
176	20230707	161200	592033645	2985	2985	2985	2985	0
177	20230707	161100	592033645	2985	2985	2985	2985	0
178	20230707	161000	592033645	2985	2985	2985	2985	0
179	20230707	160900	592033645	2985	2985	2985	2985	0
180	20230707	160800	592033645	2985	2985	2985	2985	0
181	20230707	160700	592033645	2985	2985	2985	2985	0
182	20230707	160600	592033645	2985	2985	2985	2985	5275
183	20230707	160500	592033645	2985	2985	2985	2985	0
184	20230707	160400	592033645	2985	2985	2985	2985	0
185	20230707	160300	592033645	2985	2985	2985	2985	0
186	20230707	160200	592033645	2985	2985	2985	2985	0
187	20230707	160100	592033645	2985	2985	2985	2985	0
188	20230707	160000	592033645	2985	2985	2985	2985	0
189	20230707	155900	592033645	2985	2985	2985	2985	0
190	20230707	155800	592033645	2985	2985	2985	2985	0
191	20230707	155700	592033645	2985	2985	2985	2985	0
192	20230707	155600	592033645	2985	2985	2985	2985	0
193	20230707	155500	592033645	2985	2985	2985	2985	0
194	20230707	155400	592033645	2985	2985	2985	2985	0
195	20230707	155300	592033645	2985	2985	2985	2985	0
196	20230707	155200	592033645	2985	2985	2985	2985	0
197	20230707	155100	592033645	2985	2985	2985	2985	0
198	20230707	155000	592033645	2985	2985	2985	2985	0
199	20230707	154900	592033645	2985	2985	2985	2985	0
200	20230707	154800	592033645	2985	2985	2985	2985	0
201	20230707	154700	592033645	2985	2985	2985	2985	0
202	20230707	154600	592033645	2985	2985	2985	2985	0
203	20230707	154500	592033645	2985	2985	2985	2985	0
204	20230707	154400	592033645	2985	2985	2985	2985	0
205	20230707	154300	592033645	2985	2985	2985	2985	0
206	20230707	154200	592033645	2985	2985	2985	2985	0
207	20230707	154100	592033645	2985	2985	2985	2985	0
208	20230707	154000	592033645	2985	2985	2985	2985	0
209	20230707	153900	592033645	2985	2985	2985	2985	0
210	20230707	153800	592033645	2985	2985	2985	2985	0
211	20230707	153700	592033645	2985	2985	2985	2985	0
212	20230707	153600	592033645	2985	2985	2985	2985	5275
213	20230707	153500	592033645	2985	2985	2985	2985	0
214	20230707	153400	592033645	2985	2985	2985	2985	0
215	20230707	153300	592033645	2985	2985	2985	2985	0
216	20230707	153200	592033645	2985	2985	2985	2985	0
217	20230707	153100	592033645	2985	2985	2985	2985	0
218	20230707	153000	592033645	2985	2985	2985	2985	5275
219	20230707	152900	576287770	2985	2985	2985	2985	0
220	20230707	152800	576287770	2985	2985	2985	2985	0
221	20230707	152700	576287770	2985	2985	2985	2985	0
222	20230707	152600	576287770	2985	2985	2985	2985	0
223	20230707	152500	576287770	2985	2985	2985	2985	0
224	20230707	152400	576287770	2985	2985	2985	2985	0
225	20230707	152300	576287770	2985	2985	2985	2985	0
226	20230707	152200	576287770	2985	2985	2985	2985	0
227	20230707	152100	576287770	2985	2985	2985	2985	0
228	20230707	152000	576287770	2985	2985	2985	2985	0
229	20230707	151900	576287770	2985	2990	2995	2985	1590
230	20230707	151800	571533790	2990	2990	2990	2990	255
231	20230707	151700	570771340	2990	2990	2990	2990	16
232	20230707	151600	570723500	2990	2990	2990	2990	64
233	20230707	151500	570532140	2985	2985	2985	2985	31
234	20230707	151400	570439605	2985	2985	2985	2985	50
235	20230707	151300	570290355	2985	2985	2985	2985	23
236	20230707	151200	570221700	2985	2990	2990	2985	2302
237	20230707	151100	563350220	2990	2980	2990	2980	77
238	20230707	151000	563120740	2980	2985	2985	2980	991
239	20230707	150900	560165020	2990	2990	2990	2990	59
240	20230707	150800	559988610	2985	2985	2985	2985	0
241	20230707	150700	559988610	2985	2990	2990	2985	63
242	20230707	150600	559800245	2990	2990	2990	2990	2
243	20230707	150500	559794265	2990	2990	2990	2990	20
244	20230707	150400	559734465	2990	2990	2990	2990	6
245	20230707	150300	559716525	2990	2990	2990	2990	31
246	20230707	150200	559623835	2990	2990	2990	2990	0
247	20230707	150100	559623835	2990	2990	2990	2990	1
248	20230707	150000	559620845	2985	2985	2985	2985	335
249	20230707	145900	558620870	2985	2985	2985	2985	0
250	20230707	145800	558620870	2985	2985	2985	2985	1
251	20230707	145700	558617885	2985	2980	2985	2980	290
252	20230707	145600	557753665	2985	2985	2990	2985	33
253	20230707	145500	557655155	2990	2990	2990	2990	120
254	20230707	145400	557296355	2990	2990	2990	2985	5
255	20230707	145300	557281410	2990	2990	2990	2990	97
256	20230707	145200	556991380	2990	2985	2990	2985	2
257	20230707	145100	556985405	2980	2980	2980	2980	0
258	20230707	145000	556985405	2980	2985	2985	2980	3702
259	20230707	144900	545935030	2990	2990	2990	2990	80
260	20230707	144800	545695830	2985	2990	2990	2985	525
261	20230707	144700	544128580	2985	2990	2990	2985	110
262	20230707	144600	543799780	2985	2985	2985	2985	2842
263	20230707	144500	535316410	2985	2985	2985	2985	0
264	20230707	144400	535316410	2985	2985	2985	2985	2
265	20230707	144300	535310440	2985	2985	2985	2985	10
266	20230707	144200	535280590	2985	2985	2985	2985	1
267	20230707	144100	535277605	2985	2985	2985	2985	111
268	20230707	144000	534946270	2985	2985	2985	2985	5
269	20230707	143900	534931345	2985	2985	2985	2985	0
270	20230707	143800	534931345	2985	2985	2990	2985	183
271	20230707	143700	534385085	2985	2985	2985	2985	100
272	20230707	143600	534086585	2985	2985	2985	2985	0
273	20230707	143500	534086585	2985	2985	2985	2985	10
274	20230707	143400	534056735	2985	2985	2985	2985	0
275	20230707	143300	534056735	2985	2985	2985	2985	50
276	20230707	143200	533907485	2985	2985	2985	2985	0
277	20230707	143100	533907485	2985	2985	2985	2985	20
278	20230707	143000	533847785	2990	2990	2990	2990	26
279	20230707	142900	533770045	2985	2985	2985	2985	0
280	20230707	142800	533770045	2985	2985	2985	2985	11
281	20230707	142700	533737210	2980	2990	2990	2980	7
282	20230707	142600	533716340	2990	2990	2990	2990	0
283	20230707	142500	533716340	2990	2980	2990	2980	1101
284	20230707	142400	530434350	2990	2990	2990	2990	53
285	20230707	142300	530275880	2990	2990	2990	2990	10
286	20230707	142200	530245980	2990	2990	2990	2990	0
287	20230707	142100	530245980	2990	2985	2990	2985	18
288	20230707	142000	530192165	2990	2990	2990	2990	0
289	20230707	141900	530192165	2990	2985	2990	2985	90
290	20230707	141800	529923125	2990	2990	2990	2990	12
291	20230707	141700	529887245	2980	2980	2980	2980	1000
292	20230707	141600	526907245	2990	2990	2990	2990	0
293	20230707	141500	526907245	2990	2990	2990	2990	0
294	20230707	141400	526907245	2990	2985	2990	2985	16
295	20230707	141300	526859410	2985	2985	2985	2985	0
296	20230707	141200	526859410	2985	2985	2985	2985	399
297	20230707	141100	525668395	2985	2985	2985	2985	41
298	20230707	141000	525546010	2985	2985	2985	2985	220
299	20230707	140900	524889310	2985	2985	2985	2985	0
300	20230707	140800	524889310	2985	2985	2985	2985	1387
301	20230707	140700	520749115	2980	2980	2980	2980	0
302	20230707	140600	520749115	2980	2980	2980	2980	200
303	20230707	140500	520153115	2980	2980	2980	2980	43
304	20230707	140400	520024975	2985	2985	2985	2985	100
305	20230707	140300	519726475	2980	2985	2985	2980	326
306	20230707	140200	518754945	2985	2985	2985	2985	0
307	20230707	140100	518754945	2985	2985	2985	2985	0
308	20230707	140000	518754945	2985	2985	2985	2985	115
309	20230707	135900	518411670	2985	2985	2985	2985	0
310	20230707	135800	518411670	2985	2985	2985	2985	1002
311	20230707	135700	515420700	2990	2990	2990	2990	34
312	20230707	135600	515319040	2990	2990	2990	2990	0
313	20230707	135500	515319040	2990	2990	2990	2990	0
314	20230707	135400	515319040	2990	2985	2990	2980	7002
315	20230707	135300	494438365	2990	2990	2990	2990	0
316	20230707	135200	494438365	2990	2990	2990	2990	2
317	20230707	135100	494432385	2990	2985	2990	2985	15
318	20230707	135000	494387585	2985	2990	2990	2985	12
319	20230707	134900	494351755	2990	2990	2990	2990	1
320	20230707	134800	494348765	2990	2990	2990	2990	0
321	20230707	134700	494348765	2990	2990	2990	2990	23
322	20230707	134600	494279995	2990	2990	2990	2990	301
323	20230707	134500	493380005	2985	2985	2985	2985	38
324	20230707	134400	493266575	2990	2990	2990	2990	2
325	20230707	134300	493260595	2990	2985	2990	2985	3076
326	20230707	134200	484078730	2990	2990	2990	2990	1
327	20230707	134100	484075740	2990	2990	2990	2990	2239
328	20230707	134000	477381130	2990	2990	2990	2990	6
329	20230707	133900	477363190	2990	2990	2990	2990	3
330	20230707	133800	477354220	2985	2990	2990	2985	567
331	20230707	133700	475659095	2990	2990	2990	2990	67
332	20230707	133600	475458765	2990	2990	2990	2990	12
333	20230707	133500	475422885	2990	2990	2990	2990	8
334	20230707	133400	475398965	2985	2985	2985	2985	235
335	20230707	133300	474697490	2985	2985	2985	2985	552
336	20230707	133200	473049770	2990	2990	2990	2990	2
337	20230707	133100	473043790	2990	2990	2990	2990	165
338	20230707	133000	472550440	2990	2990	2990	2990	2
339	20230707	132900	472544460	2990	2990	2990	2990	100
340	20230707	132800	472245460	2990	2990	2990	2990	9
341	20230707	132700	472218550	2990	2990	2990	2990	0
342	20230707	132600	472218550	2990	2990	2990	2990	10
343	20230707	132500	472188650	2990	2990	2990	2990	10
344	20230707	132400	472158750	2990	2990	2990	2990	171
345	20230707	132300	471647460	2990	2990	2990	2990	0
346	20230707	132200	471647460	2990	2990	2990	2990	100
347	20230707	132100	471348460	2990	2990	2990	2990	0
348	20230707	132000	471348460	2990	2990	2990	2990	230
349	20230707	131900	470660760	2990	2990	2990	2990	200
350	20230707	131800	470062760	2990	2990	2990	2990	0
351	20230707	131700	470062760	2990	2990	2990	2990	0
352	20230707	131600	470062760	2990	2990	2990	2990	2
353	20230707	131500	470056780	2985	2985	2985	2985	0
354	20230707	131400	470056780	2985	2985	2985	2985	0
355	20230707	131300	470056780	2985	2985	2985	2985	199
356	20230707	131200	469462765	2985	2985	2985	2985	0
357	20230707	131100	469462765	2985	2985	2985	2985	5
358	20230707	131000	469447840	2990	2990	2990	2990	0
359	20230707	130900	469447840	2990	2990	2990	2985	330
360	20230707	130800	468461190	2990	2990	2990	2990	673
361	20230707	130700	466448920	2985	2990	2990	2985	101
362	20230707	130600	466147430	2990	2990	2990	2990	1
363	20230707	130500	466144440	2990	2990	2990	2990	1
364	20230707	130400	466141450	2990	2990	2990	2990	1
365	20230707	130300	466138460	2990	2990	2990	2990	0
366	20230707	130200	466138460	2990	2990	2990	2990	4
367	20230707	130100	466126500	2990	2990	2990	2990	598
368	20230707	130000	464338480	2990	2990	2990	2990	35
369	20230707	125900	464233830	2990	2990	2990	2990	0
370	20230707	125800	464233830	2990	2990	2990	2990	0
371	20230707	125700	464233830	2990	2990	2990	2990	16
372	20230707	125600	464185990	2990	2990	2990	2990	168
373	20230707	125500	463683670	2990	2990	2990	2990	20
374	20230707	125400	463623870	2985	2985	2985	2985	0
375	20230707	125300	463623870	2985	2985	2985	2985	0
376	20230707	125200	463623870	2985	2985	2985	2985	0
377	20230707	125100	463623870	2985	2985	2985	2985	0
378	20230707	125000	463623870	2985	2985	2985	2985	200
379	20230707	124900	463026870	2990	2990	2990	2990	1
380	20230707	124800	463023880	2985	2985	2985	2985	500
381	20230707	124700	461531380	2990	2990	2990	2990	0
382	20230707	124600	461531380	2990	2990	2990	2990	10
383	20230707	124500	461501480	2990	2990	2990	2990	0
384	20230707	124400	461501480	2990	2990	2990	2990	0
385	20230707	124300	461501480	2990	2990	2990	2990	5
386	20230707	124200	461486530	2990	2990	2990	2990	0
387	20230707	124100	461486530	2990	2990	2990	2990	0
388	20230707	124000	461486530	2990	2985	2990	2980	3309
389	20230707	123900	451622505	2990	2985	2990	2985	31
390	20230707	123800	451529915	2985	2980	2985	2980	13
391	20230707	123700	451491125	2990	2990	2990	2990	3
392	20230707	123600	451482155	2990	2990	2990	2990	0
393	20230707	123500	451482155	2990	2990	2990	2990	0
394	20230707	123400	451482155	2990	2990	2990	2980	65
395	20230707	123300	451287945	2980	2980	2980	2980	2000
396	20230707	123200	445327945	2990	2990	2990	2990	10
397	20230707	123100	445298045	2970	2985	2985	2970	18544
398	20230707	123000	390116150	2990	2990	2990	2990	905
399	20230707	122900	387410200	2985	2985	2985	2985	500
400	20230707	122800	385917700	2985	2995	2995	2985	3429
401	20230707	122700	375679575	2990	2990	2990	2990	0
402	20230707	122600	375679575	2990	2990	2990	2990	0
403	20230707	122500	375679575	2990	2990	2990	2990	14
404	20230707	122400	375637715	2990	2990	2990	2990	4
405	20230707	122300	375625755	3000	3000	3000	3000	101
406	20230707	122200	375322755	3000	2995	3000	2995	6
407	20230707	122100	375304780	2995	2995	2995	2995	0
408	20230707	122000	375304780	2995	2995	2995	2995	30
409	20230707	121900	375214930	2995	2995	2995	2995	8
410	20230707	121800	375190970	2995	2995	2995	2995	450
411	20230707	121700	373843220	2995	2995	2995	2995	123
412	20230707	121600	373474835	2995	2995	2995	2995	1
413	20230707	121500	373471840	2995	2995	2995	2995	11
414	20230707	121400	373438895	2995	2990	2995	2990	52
415	20230707	121300	373283165	2990	2990	2990	2990	0
416	20230707	121200	373283165	2990	2990	2990	2990	0
417	20230707	121100	373283165	2990	2990	2990	2990	0
418	20230707	121000	373283165	2990	2990	2990	2990	0
419	20230707	120900	373283165	2990	2990	2990	2990	0
420	20230707	120800	373283165	2990	2990	2990	2990	50
421	20230707	120700	373133665	2990	2990	2990	2990	0
422	20230707	120600	373133665	2990	2990	2990	2990	3
423	20230707	120500	373124695	2990	2990	2990	2990	1
424	20230707	120400	373121705	2990	2990	2990	2990	0
425	20230707	120300	373121705	2990	2990	2990	2990	19
426	20230707	120200	373064895	2990	2990	2990	2990	0
427	20230707	120100	373064895	2990	2980	2990	2980	111
428	20230707	120000	372734005	2980	2980	2980	2980	0
429	20230707	115900	372734005	2980	2980	2980	2980	0
430	20230707	115800	372734005	2980	2980	2980	2980	0
431	20230707	115700	372734005	2980	2980	2980	2980	0
432	20230707	115600	372734005	2980	2980	2980	2980	0
433	20230707	115500	372734005	2980	2980	2980	2980	0
434	20230707	115400	372734005	2980	2985	2985	2980	500
435	20230707	115300	371244000	2985	2985	2985	2985	0
436	20230707	115200	371244000	2985	2985	2985	2985	1
437	20230707	115100	371241015	2985	2985	2985	2985	2
438	20230707	115000	371235045	2985	2985	2985	2985	532
439	20230707	114900	369647025	2990	2990	2990	2990	0
440	20230707	114800	369647025	2990	2990	2990	2990	1
441	20230707	114700	369644035	2990	2990	2990	2990	67
442	20230707	114600	369443705	2990	2990	2990	2990	0
443	20230707	114500	369443705	2990	2990	2990	2990	0
444	20230707	114400	369443705	2990	2990	2990	2990	0
445	20230707	114300	369443705	2990	2990	2990	2990	81
446	20230707	114200	369201515	2990	2990	2990	2990	6
447	20230707	114100	369183575	2990	2990	2990	2990	0
448	20230707	114000	369183575	2990	2990	2990	2990	0
449	20230707	113900	369183575	2990	2990	2990	2990	0
450	20230707	113800	369183575	2990	2990	2990	2990	0
451	20230707	113700	369183575	2990	2990	2990	2990	258
452	20230707	113600	368412155	2990	2990	2990	2990	0
453	20230707	113500	368412155	2990	2990	2990	2990	0
454	20230707	113400	368412155	2990	2990	2990	2990	2
455	20230707	113300	368406175	2990	2990	2990	2990	10
456	20230707	113200	368376275	2990	2990	2990	2990	20
457	20230707	113100	368316475	2990	2990	2990	2990	0
458	20230707	113000	368316475	2990	2990	2990	2990	1
459	20230707	112900	368313485	2985	2985	2985	2985	285
460	20230707	112800	367462760	2985	2985	2985	2985	20
461	20230707	112700	367403060	2985	2985	2985	2985	30
462	20230707	112600	367313510	2985	2980	2985	2980	264
463	20230707	112500	366526290	2980	2980	2980	2980	0
464	20230707	112400	366526290	2980	2975	2980	2975	715
465	20230707	112300	364398590	2970	2970	2970	2970	0
466	20230707	112200	364398590	2970	2970	2970	2970	40
467	20230707	112100	364279790	2970	2970	2975	2965	531
468	20230707	112000	362705105	2970	2970	2970	2970	0
469	20230707	111900	362705105	2970	2970	2970	2970	89
470	20230707	111800	362440775	2965	2970	2970	2965	14
471	20230707	111700	362399245	2970	2970	2970	2970	205
472	20230707	111600	361790395	2970	2970	2970	2970	2
473	20230707	111500	361784455	2970	2975	2975	2970	1061
474	20230707	111400	358632885	2975	2975	2975	2975	0
475	20230707	111300	358632885	2975	2975	2975	2975	95
476	20230707	111200	358350260	2970	2970	2970	2970	1429
477	20230707	111100	354106130	2975	2975	2975	2975	50
478	20230707	111000	353957380	2975	2965	2975	2965	41
479	20230707	110900	353835505	2965	2975	2975	2965	11005
480	20230707	110800	321179160	2975	2975	2975	2975	100
481	20230707	110700	320881660	2970	2970	2970	2970	0
482	20230707	110600	320881660	2970	2970	2970	2970	7421
483	20230707	110500	298841290	2965	2970	2970	2965	101
484	20230707	110400	298541425	2970	2970	2970	2970	71
485	20230707	110300	298330555	2970	2965	2970	2965	311
486	20230707	110200	297407185	2970	2965	2970	2965	238
487	20230707	110100	296700350	2970	2970	2970	2970	157
488	20230707	110000	296234060	2970	2970	2970	2970	900
489	20230707	105900	293561060	2970	2970	2970	2970	160
490	20230707	105800	293085860	2970	2975	2975	2970	1023
491	20230707	105700	290047540	2975	2975	2975	2975	1
492	20230707	105600	290044565	2970	2970	2970	2970	884
493	20230707	105500	287419085	2975	2970	2975	2970	136
494	20230707	105400	287015135	2970	2975	2975	2970	506
495	20230707	105300	285510785	2970	2970	2970	2970	0
496	20230707	105200	285510785	2970	2970	2970	2970	1338
497	20230707	105100	281536925	2970	2975	2975	2970	602
498	20230707	105000	279748475	2975	2970	2975	2970	2347
499	20230707	104900	272777880	2975	2975	2975	2975	24
500	20230707	104800	272706480	2975	2975	2975	2975	1777
501	20230707	104700	267419905	2975	2980	2980	2975	884
502	20230707	104600	264789990	2980	2980	2980	2975	50
503	20230707	104500	264641015	2980	2980	2980	2980	3803
504	20230707	104400	253308075	2985	2980	2985	2980	113
505	20230707	104300	252970820	2985	2985	2985	2985	11
506	20230707	104200	252937985	2985	2985	2985	2985	1421
507	20230707	104100	248696300	2990	2985	2990	2985	3098
508	20230707	104000	239448740	2985	2985	2985	2985	453
509	20230707	103900	238096535	2990	2990	2990	2990	0
510	20230707	103800	238096535	2990	2990	2990	2990	0
511	20230707	103700	238096535	2990	2990	2990	2990	5
512	20230707	103600	238081585	2990	2990	2990	2990	0
513	20230707	103500	238081585	2990	2990	2990	2990	33
514	20230707	103400	237982915	2990	2990	2990	2990	1
515	20230707	103300	237979925	2990	2990	2990	2990	5476
516	20230707	103200	221606685	2990	2990	2990	2990	0
517	20230707	103100	221606685	2990	2990	2990	2990	0
518	20230707	103000	221606685	2990	2995	2995	2990	502
519	20230707	102900	220103205	2995	2995	2995	2995	1
520	20230707	102800	220100210	2990	2990	2990	2990	65
521	20230707	102700	219905860	2995	2995	2995	2995	7
522	20230707	102600	219884895	2995	2995	2995	2995	13
523	20230707	102500	219845960	2995	2995	2995	2995	119
524	20230707	102400	219489555	2995	2995	2995	2995	478
525	20230707	102300	218057945	2995	2995	2995	2995	0
526	20230707	102200	218057945	2995	2995	2995	2995	1
527	20230707	102100	218054950	2995	3000	3000	2995	9
528	20230707	102000	218027960	3000	3000	3000	3000	150
529	20230707	101900	217577960	2990	2990	2990	2990	0
530	20230707	101800	217577960	2990	2990	2990	2990	0
531	20230707	101700	217577960	2990	2990	2990	2990	0
532	20230707	101600	217577960	2990	2990	2990	2990	0
533	20230707	101500	217577960	2990	2990	2990	2990	521
534	20230707	101400	216020170	2990	2995	2995	2990	4506
535	20230707	101300	202540220	3000	3000	3000	3000	10
536	20230707	101200	202510220	3000	3000	3000	3000	1364
537	20230707	101100	198418220	2995	2995	2995	2995	0
538	20230707	101000	198418220	2995	2995	2995	2995	398
539	20230707	100900	197226210	2995	2995	2995	2995	4
540	20230707	100800	197214230	2995	2995	2995	2990	1641
541	20230707	100700	192307295	2995	2995	2995	2995	70
542	20230707	100600	192097645	2995	2995	2995	2995	1
543	20230707	100500	192094650	2995	2995	2995	2995	3
544	20230707	100400	192085665	2995	2995	2995	2995	31
545	20230707	100300	191992820	2995	2995	2995	2995	4810
546	20230707	100200	177586870	3005	3000	3005	3000	302
547	20230707	100100	176680860	3000	3000	3000	3000	4
548	20230707	100000	176668860	3000	2995	3000	2995	208
549	20230707	095900	176044900	3000	3000	3000	3000	346
550	20230707	095800	175006900	3000	3005	3005	3000	79
551	20230707	095700	174769750	3000	3000	3000	3000	0
552	20230707	095600	174769750	3000	3000	3000	3000	34
553	20230707	095500	174667750	3005	3005	3005	3005	0
554	20230707	095400	174667750	3005	3005	3005	3005	11
555	20230707	095300	174634695	2995	2995	2995	2995	0
556	20230707	095200	174634695	2995	2995	2995	2995	159
557	20230707	095100	174158490	3000	3000	3000	3000	183
558	20230707	095000	173609490	3000	3000	3000	3000	1000
559	20230707	094900	170609490	2995	3000	3000	2995	102
560	20230707	094800	170303950	2995	2995	2995	2995	33
561	20230707	094700	170205115	2995	2995	2995	2995	3
562	20230707	094600	170196130	3000	3000	3000	3000	6
563	20230707	094500	170178130	3000	3000	3005	3000	854
564	20230707	094400	167616080	3005	3005	3005	3005	30
565	20230707	094300	167525930	3005	3005	3005	3005	0
566	20230707	094200	167525930	3005	3000	3005	3000	1330
567	20230707	094100	163529320	2995	2995	2995	2995	2228
568	20230707	094000	156856460	2995	3005	3005	2995	689
569	20230707	093900	154791705	3005	3005	3005	3005	34
570	20230707	093800	154689535	3005	3005	3005	3005	13
571	20230707	093700	154650470	3000	2995	3000	2995	5133
572	20230707	093600	139256470	3000	2995	3000	2995	1005
573	20230707	093500	136246475	3000	2995	3000	2995	807
574	20230707	093400	133828975	2995	2995	2995	2995	602
575	20230707	093300	132025985	2995	2985	2995	2985	1569
576	20230707	093200	127332355	3000	3000	3000	3000	12
577	20230707	093100	127296355	3000	2990	3000	2990	215
578	20230707	093000	126652355	2990	2990	2990	2985	286
579	20230707	092900	125797965	2990	2990	2990	2990	939
580	20230707	092800	122990355	2990	2990	2990	2990	2
581	20230707	092700	122984375	2990	2990	2990	2985	2144
582	20230707	092600	116578815	2990	2990	2990	2990	0
583	20230707	092500	116578815	2990	2980	2990	2980	7714
584	20230707	092400	93554205	2980	2985	2985	2980	215
585	20230707	092300	92912525	2985	2985	2985	2980	3978
586	20230707	092200	81056655	2985	2985	2985	2985	2394
587	20230707	092100	73910565	2995	2995	2995	2990	2595
588	20230707	092000	66147840	2995	2995	2995	2995	6
589	20230707	091900	66129870	2995	2995	2995	2995	502
590	20230707	091800	64626380	2995	2995	2995	2990	346
591	20230707	091700	63591385	2995	2995	2995	2995	25
592	20230707	091600	63516510	2995	2995	2995	2995	3354
593	20230707	091500	53471280	3000	3000	3000	3000	227
594	20230707	091400	52790280	3000	3000	3000	3000	8
595	20230707	091300	52766280	2995	2995	2995	2995	597
596	20230707	091200	50978265	2995	2995	2995	2995	0
597	20230707	091100	50978265	2995	2995	2995	2995	1593
598	20230707	091000	46207230	3000	3010	3010	3000	6249
599	20230707	090900	27413540	3010	3015	3015	3010	709
600	20230707	090800	25276640	3010	3005	3010	3005	958
601	20230707	090700	22393620	3005	2995	3005	2995	141
602	20230707	090600	21971260	2995	3000	3000	2995	1855
603	20230707	090500	16408060	3000	2995	3000	2990	1381
604	20230707	090400	12268815	2995	2990	2995	2990	431
605	20230707	090300	10979970	2990	2990	2990	2990	233
606	20230707	090200	10283300	2990	2990	2995	2990	759
607	20230707	090100	8011720	2995	2995	3000	2990	2370
608	20230707	090000	915000	3000	3000	3000	3000	305