KissMeData/158430/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	200900	342845740	19930	19930	19930	19930	612
3	20230710	200800	342845740	19930	19930	19930	19930	0
4	20230710	200700	342845740	19930	19930	19930	19930	0
5	20230710	200600	342845740	19930	19930	19930	19930	0
6	20230710	200500	342845740	19930	19930	19930	19930	0
7	20230710	200400	342845740	19930	19930	19930	19930	0
8	20230710	200300	342845740	19930	19930	19930	19930	0
9	20230710	200200	342845740	19930	19930	19930	19930	0
10	20230710	200100	342845740	19930	19930	19930	19930	0
11	20230710	200000	342845740	19930	19930	19930	19930	0
12	20230710	195900	342845740	19930	19930	19930	19930	0
13	20230710	195800	342845740	19930	19930	19930	19930	0
14	20230710	195700	342845740	19930	19930	19930	19930	0
15	20230710	195600	342845740	19930	19930	19930	19930	0
16	20230710	195500	342845740	19930	19930	19930	19930	0
17	20230710	195400	342845740	19930	19930	19930	19930	0
18	20230710	195300	342845740	19930	19930	19930	19930	0
19	20230710	195200	342845740	19930	19930	19930	19930	0
20	20230710	195100	342845740	19930	19930	19930	19930	0
21	20230710	195000	342845740	19930	19930	19930	19930	0
22	20230710	194900	342845740	19930	19930	19930	19930	0
23	20230710	194800	342845740	19930	19930	19930	19930	0
24	20230710	194700	342845740	19930	19930	19930	19930	0
25	20230710	194600	342845740	19930	19930	19930	19930	0
26	20230710	194500	342845740	19930	19930	19930	19930	0
27	20230710	194400	342845740	19930	19930	19930	19930	0
28	20230710	194300	342845740	19930	19930	19930	19930	0
29	20230710	194200	342845740	19930	19930	19930	19930	0
30	20230710	194100	342845740	19930	19930	19930	19930	0
31	20230710	194000	342845740	19930	19930	19930	19930	0
32	20230710	193900	342845740	19930	19930	19930	19930	612
33	20230710	193800	342845740	19930	19930	19930	19930	0
34	20230710	193700	342845740	19930	19930	19930	19930	0
35	20230710	193600	342845740	19930	19930	19930	19930	0
36	20230710	193500	342845740	19930	19930	19930	19930	0
37	20230710	193400	342845740	19930	19930	19930	19930	0
38	20230710	193300	342845740	19930	19930	19930	19930	0
39	20230710	193200	342845740	19930	19930	19930	19930	0
40	20230710	193100	342845740	19930	19930	19930	19930	0
41	20230710	193000	342845740	19930	19930	19930	19930	0
42	20230710	192900	342845740	19930	19930	19930	19930	0
43	20230710	192800	342845740	19930	19930	19930	19930	0
44	20230710	192700	342845740	19930	19930	19930	19930	0
45	20230710	192600	342845740	19930	19930	19930	19930	0
46	20230710	192500	342845740	19930	19930	19930	19930	0
47	20230710	192400	342845740	19930	19930	19930	19930	0
48	20230710	192300	342845740	19930	19930	19930	19930	0
49	20230710	192200	342845740	19930	19930	19930	19930	0
50	20230710	192100	342845740	19930	19930	19930	19930	0
51	20230710	192000	342845740	19930	19930	19930	19930	0
52	20230710	191900	342845740	19930	19930	19930	19930	0
53	20230710	191800	342845740	19930	19930	19930	19930	0
54	20230710	191700	342845740	19930	19930	19930	19930	0
55	20230710	191600	342845740	19930	19930	19930	19930	0
56	20230710	191500	342845740	19930	19930	19930	19930	0
57	20230710	191400	342845740	19930	19930	19930	19930	0
58	20230710	191300	342845740	19930	19930	19930	19930	0
59	20230710	191200	342845740	19930	19930	19930	19930	0
60	20230710	191100	342845740	19930	19930	19930	19930	0
61	20230710	191000	342845740	19930	19930	19930	19930	0
62	20230710	190900	342845740	19930	19930	19930	19930	612
63	20230710	190800	342845740	19930	19930	19930	19930	0
64	20230710	190700	342845740	19930	19930	19930	19930	0
65	20230710	190600	342845740	19930	19930	19930	19930	0
66	20230710	190500	342845740	19930	19930	19930	19930	0
67	20230710	190400	342845740	19930	19930	19930	19930	0
68	20230710	190300	342845740	19930	19930	19930	19930	0
69	20230710	190200	342845740	19930	19930	19930	19930	0
70	20230710	190100	342845740	19930	19930	19930	19930	0
71	20230710	190000	342845740	19930	19930	19930	19930	0
72	20230710	185900	342845740	19930	19930	19930	19930	0
73	20230710	185800	342845740	19930	19930	19930	19930	0
74	20230710	185700	342845740	19930	19930	19930	19930	0
75	20230710	185600	342845740	19930	19930	19930	19930	0
76	20230710	185500	342845740	19930	19930	19930	19930	0
77	20230710	185400	342845740	19930	19930	19930	19930	0
78	20230710	185300	342845740	19930	19930	19930	19930	0
79	20230710	185200	342845740	19930	19930	19930	19930	0
80	20230710	185100	342845740	19930	19930	19930	19930	0
81	20230710	185000	342845740	19930	19930	19930	19930	0
82	20230710	184900	342845740	19930	19930	19930	19930	0
83	20230710	184800	342845740	19930	19930	19930	19930	0
84	20230710	184700	342845740	19930	19930	19930	19930	0
85	20230710	184600	342845740	19930	19930	19930	19930	0
86	20230710	184500	342845740	19930	19930	19930	19930	0
87	20230710	184400	342845740	19930	19930	19930	19930	0
88	20230710	184300	342845740	19930	19930	19930	19930	0
89	20230710	184200	342845740	19930	19930	19930	19930	0
90	20230710	184100	342845740	19930	19930	19930	19930	0
91	20230710	184000	342845740	19930	19930	19930	19930	0
92	20230710	183900	342845740	19930	19930	19930	19930	612
93	20230710	183800	342845740	19930	19930	19930	19930	0
94	20230710	183700	342845740	19930	19930	19930	19930	0
95	20230710	183600	342845740	19930	19930	19930	19930	0
96	20230710	183500	342845740	19930	19930	19930	19930	0
97	20230710	183400	342845740	19930	19930	19930	19930	0
98	20230710	183300	342845740	19930	19930	19930	19930	0
99	20230710	183200	342845740	19930	19930	19930	19930	0
100	20230710	183100	342845740	19930	19930	19930	19930	0
101	20230710	183000	342845740	19930	19930	19930	19930	0
102	20230710	182900	342845740	19930	19930	19930	19930	0
103	20230710	182800	342845740	19930	19930	19930	19930	0
104	20230710	182700	342845740	19930	19930	19930	19930	0
105	20230710	182600	342845740	19930	19930	19930	19930	0
106	20230710	182500	342845740	19930	19930	19930	19930	0
107	20230710	182400	342845740	19930	19930	19930	19930	0
108	20230710	182300	342845740	19930	19930	19930	19930	0
109	20230710	182200	342845740	19930	19930	19930	19930	0
110	20230710	182100	342845740	19930	19930	19930	19930	0
111	20230710	182000	342845740	19930	19930	19930	19930	0
112	20230710	181900	342845740	19930	19930	19930	19930	0
113	20230710	181800	342845740	19930	19930	19930	19930	0
114	20230710	181700	342845740	19930	19930	19930	19930	0
115	20230710	181600	342845740	19930	19930	19930	19930	0
116	20230710	181500	342845740	19930	19930	19930	19930	0
117	20230710	181400	342845740	19930	19930	19930	19930	0
118	20230710	181300	342845740	19930	19930	19930	19930	0
119	20230710	181200	342845740	19930	19930	19930	19930	0
120	20230710	181100	342845740	19930	19930	19930	19930	0
121	20230710	181000	342845740	19930	19930	19930	19930	0
122	20230710	180900	342845740	19930	19930	19930	19930	612
123	20230710	180800	342845740	19930	19930	19930	19930	0
124	20230710	180700	342845740	19930	19930	19930	19930	0
125	20230710	180600	342845740	19930	19930	19930	19930	0
126	20230710	180500	342845740	19930	19930	19930	19930	0
127	20230710	180400	342845740	19930	19930	19930	19930	0
128	20230710	180300	342845740	19930	19930	19930	19930	0
129	20230710	180200	342845740	19930	19930	19930	19930	0
130	20230710	180100	342845740	19930	19930	19930	19930	0
131	20230710	180000	342845740	19930	19930	19930	19930	0
132	20230710	175900	342845740	19930	19930	19930	19930	0
133	20230710	175800	342845740	19930	19930	19930	19930	0
134	20230710	175700	342845740	19930	19930	19930	19930	0
135	20230710	175600	342845740	19930	19930	19930	19930	0
136	20230710	175500	342845740	19930	19930	19930	19930	0
137	20230710	175400	342845740	19930	19930	19930	19930	0
138	20230710	175300	342845740	19930	19930	19930	19930	0
139	20230710	175200	342845740	19930	19930	19930	19930	0
140	20230710	175100	342845740	19930	19930	19930	19930	0
141	20230710	175000	342845740	19930	19930	19930	19930	0
142	20230710	174900	342845740	19930	19930	19930	19930	0
143	20230710	174800	342845740	19930	19930	19930	19930	0
144	20230710	174700	342845740	19930	19930	19930	19930	0
145	20230710	174600	342845740	19930	19930	19930	19930	0
146	20230710	174500	342845740	19930	19930	19930	19930	0
147	20230710	174400	342845740	19930	19930	19930	19930	0
148	20230710	174300	342845740	19930	19930	19930	19930	0
149	20230710	174200	342845740	19930	19930	19930	19930	0
150	20230710	174100	342845740	19930	19930	19930	19930	0
151	20230710	174000	342845740	19930	19930	19930	19930	0
152	20230710	173900	342845740	19930	19930	19930	19930	612
153	20230710	173800	342845740	19930	19930	19930	19930	0
154	20230710	173700	342845740	19930	19930	19930	19930	0
155	20230710	173600	342845740	19930	19930	19930	19930	0
156	20230710	173500	342845740	19930	19930	19930	19930	0
157	20230710	173400	342845740	19930	19930	19930	19930	0
158	20230710	173300	342845740	19930	19930	19930	19930	0
159	20230710	173200	342845740	19930	19930	19930	19930	0
160	20230710	173100	342845740	19930	19930	19930	19930	0
161	20230710	173000	342845740	19930	19930	19930	19930	0
162	20230710	172900	342845740	19930	19930	19930	19930	0
163	20230710	172800	342845740	19930	19930	19930	19930	0
164	20230710	172700	342845740	19930	19930	19930	19930	0
165	20230710	172600	342845740	19930	19930	19930	19930	0
166	20230710	172500	342845740	19930	19930	19930	19930	0
167	20230710	172400	342845740	19930	19930	19930	19930	0
168	20230710	172300	342845740	19930	19930	19930	19930	0
169	20230710	172200	342845740	19930	19930	19930	19930	0
170	20230710	172100	342845740	19930	19930	19930	19930	0
171	20230710	172000	342845740	19930	19930	19930	19930	0
172	20230710	171900	342845740	19930	19930	19930	19930	0
173	20230710	171800	342845740	19930	19930	19930	19930	0
174	20230710	171700	342845740	19930	19930	19930	19930	0
175	20230710	171600	342845740	19930	19930	19930	19930	0
176	20230710	171500	342845740	19930	19930	19930	19930	0
177	20230710	171400	342845740	19930	19930	19930	19930	0
178	20230710	171300	342845740	19930	19930	19930	19930	0
179	20230710	171200	342845740	19930	19930	19930	19930	0
180	20230710	171100	342845740	19930	19930	19930	19930	0
181	20230710	171000	342845740	19930	19930	19930	19930	0
182	20230710	170900	342845740	19930	19930	19930	19930	612
183	20230710	170800	342845740	19930	19930	19930	19930	0
184	20230710	170700	342845740	19930	19930	19930	19930	0
185	20230710	170600	342845740	19930	19930	19930	19930	0
186	20230710	170500	342845740	19930	19930	19930	19930	0
187	20230710	170400	342845740	19930	19930	19930	19930	0
188	20230710	170300	342845740	19930	19930	19930	19930	0
189	20230710	170200	342845740	19930	19930	19930	19930	0
190	20230710	170100	342845740	19930	19930	19930	19930	0
191	20230710	170000	342845740	19930	19930	19930	19930	0
192	20230710	165900	342845740	19930	19930	19930	19930	0
193	20230710	165800	342845740	19930	19930	19930	19930	0
194	20230710	165700	342845740	19930	19930	19930	19930	0
195	20230710	165600	342845740	19930	19930	19930	19930	0
196	20230710	165500	342845740	19930	19930	19930	19930	0
197	20230710	165400	342845740	19930	19930	19930	19930	0
198	20230710	165300	342845740	19930	19930	19930	19930	0
199	20230710	165200	342845740	19930	19930	19930	19930	0
200	20230710	165100	342845740	19930	19930	19930	19930	0
201	20230710	165000	342845740	19930	19930	19930	19930	0
202	20230710	164900	342845740	19930	19930	19930	19930	0
203	20230710	164800	342845740	19930	19930	19930	19930	0
204	20230710	164700	342845740	19930	19930	19930	19930	0
205	20230710	164600	342845740	19930	19930	19930	19930	0
206	20230710	164500	342845740	19930	19930	19930	19930	0
207	20230710	164400	342845740	19930	19930	19930	19930	0
208	20230710	164300	342845740	19930	19930	19930	19930	0
209	20230710	164200	342845740	19930	19930	19930	19930	0
210	20230710	164100	342845740	19930	19930	19930	19930	0
211	20230710	164000	342845740	19930	19930	19930	19930	0
212	20230710	163900	342845740	19930	19930	19930	19930	612
213	20230710	163800	342845740	19930	19930	19930	19930	0
214	20230710	163700	342845740	19930	19930	19930	19930	0
215	20230710	163600	342845740	19930	19930	19930	19930	0
216	20230710	163500	342845740	19930	19930	19930	19930	0
217	20230710	163400	342845740	19930	19930	19930	19930	0
218	20230710	163300	342845740	19930	19930	19930	19930	0
219	20230710	163200	342845740	19930	19930	19930	19930	0
220	20230710	163100	342845740	19930	19930	19930	19930	0
221	20230710	163000	342845740	19930	19930	19930	19930	0
222	20230710	162900	342845740	19930	19930	19930	19930	0
223	20230710	162800	342845740	19930	19930	19930	19930	0
224	20230710	162700	342845740	19930	19930	19930	19930	0
225	20230710	162600	342845740	19930	19930	19930	19930	0
226	20230710	162500	342845740	19930	19930	19930	19930	0
227	20230710	162400	342845740	19930	19930	19930	19930	0
228	20230710	162300	342845740	19930	19930	19930	19930	0
229	20230710	162200	342845740	19930	19930	19930	19930	0
230	20230710	162100	342845740	19930	19930	19930	19930	0
231	20230710	162000	342845740	19930	19930	19930	19930	0
232	20230710	161900	342845740	19930	19930	19930	19930	0
233	20230710	161800	342845740	19930	19930	19930	19930	0
234	20230710	161700	342845740	19930	19930	19930	19930	0
235	20230710	161600	342845740	19930	19930	19930	19930	0
236	20230710	161500	342845740	19930	19930	19930	19930	0
237	20230710	161400	342845740	19930	19930	19930	19930	0
238	20230710	161300	342845740	19930	19930	19930	19930	0
239	20230710	161200	342845740	19930	19930	19930	19930	0
240	20230710	161100	342845740	19930	19930	19930	19930	0
241	20230710	161000	342845740	19930	19930	19930	19930	0
242	20230710	160900	342845740	19930	19930	19930	19930	612
243	20230710	160800	342845740	19930	19930	19930	19930	0
244	20230710	160700	342845740	19930	19930	19930	19930	0
245	20230710	160600	342845740	19930	19930	19930	19930	0
246	20230710	160500	342845740	19930	19930	19930	19930	0
247	20230710	160400	342845740	19930	19930	19930	19930	0
248	20230710	160300	342845740	19930	19930	19930	19930	0
249	20230710	160200	342845740	19930	19930	19930	19930	0
250	20230710	160100	342845740	19930	19930	19930	19930	0
251	20230710	160000	342845740	19930	19930	19930	19930	0
252	20230710	155900	342845740	19930	19930	19930	19930	0
253	20230710	155800	342845740	19930	19930	19930	19930	0
254	20230710	155700	342845740	19930	19930	19930	19930	0
255	20230710	155600	342845740	19930	19930	19930	19930	0
256	20230710	155500	342845740	19930	19930	19930	19930	0
257	20230710	155400	342845740	19930	19930	19930	19930	0
258	20230710	155300	342845740	19930	19930	19930	19930	0
259	20230710	155200	342845740	19930	19930	19930	19930	0
260	20230710	155100	342845740	19930	19930	19930	19930	0
261	20230710	155000	342845740	19930	19930	19930	19930	0
262	20230710	154900	342845740	19930	19930	19930	19930	0
263	20230710	154800	342845740	19930	19930	19930	19930	0
264	20230710	154700	342845740	19930	19930	19930	19930	0
265	20230710	154600	342845740	19930	19930	19930	19930	0
266	20230710	154500	342845740	19930	19930	19930	19930	0
267	20230710	154400	342845740	19930	19930	19930	19930	0
268	20230710	154300	342845740	19930	19930	19930	19930	0
269	20230710	154200	342845740	19930	19930	19930	19930	0
270	20230710	154100	342845740	19930	19930	19930	19930	0
271	20230710	154000	342845740	19930	19930	19930	19930	0
272	20230710	153900	342845740	19930	19930	19930	19930	612
273	20230710	153800	342845740	19930	19930	19930	19930	0
274	20230710	153700	342845740	19930	19930	19930	19930	0
275	20230710	153600	342845740	19930	19930	19930	19930	0
276	20230710	153500	342845740	19930	19930	19930	19930	0
277	20230710	153400	342845740	19930	19930	19930	19930	0
278	20230710	153300	342845740	19930	19930	19930	19930	0
279	20230710	153200	342845740	19930	19930	19930	19930	0
280	20230710	153100	342845740	19930	19930	19930	19930	0
281	20230710	153000	342845740	19930	19930	19930	19930	612
282	20230710	152900	330648580	19980	19980	19980	19980	0
283	20230710	152800	330648580	19980	19980	19980	19980	0
284	20230710	152700	330648580	19980	19980	19980	19980	0
285	20230710	152600	330648580	19980	19980	19980	19980	0
286	20230710	152500	330648580	19980	19980	19980	19980	0
287	20230710	152400	330648580	19980	19980	19980	19980	0
288	20230710	152300	330648580	19980	19980	19980	19980	0
289	20230710	152200	330648580	19980	19980	19980	19980	0
290	20230710	152100	330648580	19980	19980	19980	19980	0
291	20230710	152000	330648580	19980	19980	19980	19980	0
292	20230710	151900	330648580	19980	19980	19980	19980	235
293	20230710	151800	325953280	19980	19980	19980	19980	0
294	20230710	151700	325953280	19980	19990	19990	19980	11
295	20230710	151600	325733400	19990	19940	19990	19930	51
296	20230710	151500	324716810	19930	19930	19930	19930	0
297	20230710	151400	324716810	19930	19930	19930	19930	564
298	20230710	151300	313476290	19930	19950	19950	19930	369
299	20230710	151200	306121090	19950	19950	19950	19950	0
300	20230710	151100	306121090	19950	19950	19950	19950	50
301	20230710	151000	305123590	19950	19950	19950	19950	30
302	20230710	150900	304525090	19930	19930	19930	19930	0
303	20230710	150800	304525090	19930	19950	19950	19930	34
304	20230710	150700	303847450	19930	19940	19940	19930	1111
305	20230710	150600	281705180	19940	19950	19950	19940	124
306	20230710	150500	279231400	19950	19950	19950	19950	0
307	20230710	150400	279231400	19950	19950	19950	19900	1723
308	20230710	150300	244907530	19950	19950	19950	19950	10
309	20230710	150200	244708030	19950	19950	19950	19950	97
310	20230710	150100	242772880	19950	19950	19950	19950	30
311	20230710	150000	242174380	19990	19990	19990	19990	0
312	20230710	145900	242174380	19990	19990	19990	19990	0
313	20230710	145800	242174380	19990	19990	19990	19990	0
314	20230710	145700	242174380	19990	19950	19990	19950	2
315	20230710	145600	242134440	19950	19950	19950	19950	0
316	20230710	145500	242134440	19950	19990	19990	19950	52
317	20230710	145400	241096240	19960	19960	19960	19960	0
318	20230710	145300	241096240	19960	19960	19960	19960	159
319	20230710	145200	237922600	19960	19960	19960	19960	31
320	20230710	145100	237303840	19990	19990	19990	19990	0
321	20230710	145000	237303840	19990	19990	19990	19990	0
322	20230710	144900	237303840	19990	19990	19990	19990	0
323	20230710	144800	237303840	19990	19990	19990	19990	2
324	20230710	144700	237263860	19960	19960	19960	19960	0
325	20230710	144600	237263860	19960	19960	19960	19960	50
326	20230710	144500	236265860	19950	19950	19950	19950	0
327	20230710	144400	236265860	19950	19950	19950	19950	44
328	20230710	144300	235388060	19950	19950	19950	19950	4
329	20230710	144200	235308260	19950	19960	19960	19950	12
330	20230710	144100	235068810	19960	19960	19960	19960	170
331	20230710	144000	231675610	19990	19990	19990	19990	1
332	20230710	143900	231655620	19960	19960	19960	19960	0
333	20230710	143800	231655620	19960	19960	19960	19960	0
334	20230710	143700	231655620	19960	19960	19960	19960	0
335	20230710	143600	231655620	19960	19960	19960	19960	1
336	20230710	143500	231635660	19960	19960	19960	19960	0
337	20230710	143400	231635660	19960	19960	19960	19960	0
338	20230710	143300	231635660	19960	19960	19960	19960	0
339	20230710	143200	231635660	19960	19960	19960	19960	0
340	20230710	143100	231635660	19960	19960	19960	19960	11
341	20230710	143000	231416100	19960	19960	19960	19960	9
342	20230710	142900	231236460	19990	19990	19990	19990	0
343	20230710	142800	231236460	19990	19970	19990	19960	51
344	20230710	142700	230218220	19970	19990	19990	19970	201
345	20230710	142600	226202550	19990	19990	19990	19990	0
346	20230710	142500	226202550	19990	19990	19990	19990	0
347	20230710	142400	226202550	19990	20000	20000	19990	237
348	20230710	142300	221462560	19990	20000	20000	19990	11
349	20230710	142200	221242570	19990	19990	19990	19990	0
350	20230710	142100	221242570	19990	20000	20000	19990	6
351	20230710	142000	221122580	20000	20000	20000	20000	10
352	20230710	141900	220922580	20000	20000	20000	20000	0
353	20230710	141800	220922580	20000	20000	20000	20000	0
354	20230710	141700	220922580	20000	20000	20000	20000	100
355	20230710	141600	218922580	20000	20000	20000	20000	50
356	20230710	141500	217922580	19990	19990	19990	19990	0
357	20230710	141400	217922580	19990	19990	19990	19990	0
358	20230710	141300	217922580	19990	20000	20000	19980	101
359	20230710	141200	215903790	20000	20050	20050	20000	300
360	20230710	141100	209902390	20050	20050	20050	20050	0
361	20230710	141000	209902390	20050	20050	20050	20050	4
362	20230710	140900	209822190	20100	20100	20100	20100	0
363	20230710	140800	209822190	20100	20100	20100	20100	0
364	20230710	140700	209822190	20100	20100	20100	20100	0
365	20230710	140600	209822190	20100	20100	20100	20100	0
366	20230710	140500	209822190	20100	20100	20100	20100	0
367	20230710	140400	209822190	20100	20100	20100	20100	10
368	20230710	140300	209621190	20150	20150	20150	20150	0
369	20230710	140200	209621190	20150	20150	20150	20150	0
370	20230710	140100	209621190	20150	20150	20150	20150	0
371	20230710	140000	209621190	20150	20150	20150	20150	0
372	20230710	135900	209621190	20150	20150	20150	20150	0
373	20230710	135800	209621190	20150	20150	20150	20150	0
374	20230710	135700	209621190	20150	20150	20150	20150	0
375	20230710	135600	209621190	20150	20050	20150	20050	122
376	20230710	135500	207174990	20050	20050	20050	20050	0
377	20230710	135400	207174990	20050	20050	20050	20050	0
378	20230710	135300	207174990	20050	20050	20050	20050	0
379	20230710	135200	207174990	20050	20050	20050	20050	0
380	20230710	135100	207174990	20050	20050	20050	20050	199
381	20230710	135000	203185040	20050	20050	20050	20050	2
382	20230710	134900	203144940	20050	20050	20050	20050	0
383	20230710	134800	203144940	20050	20050	20050	20050	0
384	20230710	134700	203144940	20050	20050	20050	20050	0
385	20230710	134600	203144940	20050	20050	20050	20050	0
386	20230710	134500	203144940	20050	20050	20050	20050	0
387	20230710	134400	203144940	20050	20050	20050	20050	0
388	20230710	134300	203144940	20050	20050	20050	20050	0
389	20230710	134200	203144940	20050	20050	20050	20050	0
390	20230710	134100	203144940	20050	20100	20100	20050	100
391	20230710	134000	201138640	20100	20100	20100	20100	0
392	20230710	133900	201138640	20100	20100	20100	20100	0
393	20230710	133800	201138640	20100	20100	20100	20100	2
394	20230710	133700	201098440	20050	20050	20050	20050	0
395	20230710	133600	201098440	20050	20050	20050	20050	0
396	20230710	133500	201098440	20050	20100	20100	20050	291
397	20230710	133400	195251390	20150	20150	20150	20150	0
398	20230710	133300	195251390	20150	20150	20150	20150	0
399	20230710	133200	195251390	20150	20150	20150	20150	0
400	20230710	133100	195251390	20150	20150	20150	20150	0
401	20230710	133000	195251390	20150	20150	20150	20150	0
402	20230710	132900	195251390	20150	20150	20150	20150	0
403	20230710	132800	195251390	20150	20150	20150	20150	0
404	20230710	132700	195251390	20150	20150	20150	20150	54
405	20230710	132600	194163290	20150	20150	20150	20150	135
406	20230710	132500	191443040	20150	20150	20150	20150	0
407	20230710	132400	191443040	20150	20150	20150	20150	20
408	20230710	132300	191040040	20150	20150	20150	20150	0
409	20230710	132200	191040040	20150	20150	20150	20150	0
410	20230710	132100	191040040	20150	20150	20150	20150	0
411	20230710	132000	191040040	20150	20150	20150	20150	0
412	20230710	131900	191040040	20150	20150	20150	20150	0
413	20230710	131800	191040040	20150	20150	20150	20150	0
414	20230710	131700	191040040	20150	20150	20150	20150	0
415	20230710	131600	191040040	20150	20150	20150	20150	0
416	20230710	131500	191040040	20150	20150	20150	20150	0
417	20230710	131400	191040040	20150	20150	20150	20150	0
418	20230710	131300	191040040	20150	20150	20150	20150	47
419	20230710	131200	190092990	20200	20200	20200	20200	0
420	20230710	131100	190092990	20200	20200	20200	20200	4
421	20230710	131000	190012190	20250	20250	20250	20250	0
422	20230710	130900	190012190	20250	20250	20250	20250	0
423	20230710	130800	190012190	20250	20250	20250	20250	0
424	20230710	130700	190012190	20250	20250	20250	20250	0
425	20230710	130600	190012190	20250	20250	20250	20250	0
426	20230710	130500	190012190	20250	20250	20250	20250	123
427	20230710	130400	187521440	20200	20200	20200	20200	25
428	20230710	130300	187016440	20200	20200	20200	20200	0
429	20230710	130200	187016440	20200	20200	20200	20200	0
430	20230710	130100	187016440	20200	20200	20200	20200	75
431	20230710	130000	185501440	20200	20200	20200	20200	4
432	20230710	125900	185420640	20150	20150	20150	20150	0
433	20230710	125800	185420640	20150	20150	20150	20150	10
434	20230710	125700	185219140	20150	20150	20150	20150	1
435	20230710	125600	185198990	20150	20150	20150	20150	19
436	20230710	125500	184816140	20150	20150	20150	20150	0
437	20230710	125400	184816140	20150	20150	20150	20150	50
438	20230710	125300	183808640	20150	20150	20150	20150	0
439	20230710	125200	183808640	20150	20150	20150	20150	0
440	20230710	125100	183808640	20150	20150	20150	20150	0
441	20230710	125000	183808640	20150	20150	20150	20150	0
442	20230710	124900	183808640	20150	20150	20150	20150	1
443	20230710	124800	183788490	20200	20200	20200	20200	0
444	20230710	124700	183788490	20200	20200	20200	20200	0
445	20230710	124600	183788490	20200	20200	20200	20200	0
446	20230710	124500	183788490	20200	20200	20200	20200	1
447	20230710	124400	183768290	20150	20150	20150	20150	0
448	20230710	124300	183768290	20150	20150	20150	20150	0
449	20230710	124200	183768290	20150	20150	20150	20150	1
450	20230710	124100	183748140	20150	20150	20150	20150	0
451	20230710	124000	183748140	20150	20150	20150	20150	0
452	20230710	123900	183748140	20150	20150	20150	20150	0
453	20230710	123800	183748140	20150	20150	20150	20150	0
454	20230710	123700	183748140	20150	20150	20150	20150	0
455	20230710	123600	183748140	20150	20150	20150	20150	0
456	20230710	123500	183748140	20150	20150	20150	20150	0
457	20230710	123400	183748140	20150	20150	20150	20150	0
458	20230710	123300	183748140	20150	20150	20150	20150	0
459	20230710	123200	183748140	20150	20150	20150	20150	0
460	20230710	123100	183748140	20150	20150	20150	20150	0
461	20230710	123000	183748140	20150	20150	20150	20150	0
462	20230710	122900	183748140	20150	20150	20150	20150	100
463	20230710	122800	181733140	20150	20150	20150	20150	54
464	20230710	122700	180645040	20150	20150	20150	20150	0
465	20230710	122600	180645040	20150	20150	20150	20150	50
466	20230710	122500	179637540	20150	20150	20150	20150	20
467	20230710	122400	179234540	20150	20150	20150	20150	0
468	20230710	122300	179234540	20150	20150	20150	20150	0
469	20230710	122200	179234540	20150	20150	20150	20150	13
470	20230710	122100	178972590	20150	20150	20150	20150	0
471	20230710	122000	178972590	20150	20150	20150	20150	200
472	20230710	121900	174942590	20200	20200	20200	20200	1
473	20230710	121800	174922390	20250	20250	20250	20250	0
474	20230710	121700	174922390	20250	20250	20250	20250	0
475	20230710	121600	174922390	20250	20250	20250	20250	10
476	20230710	121500	174719890	20250	20250	20250	20250	0
477	20230710	121400	174719890	20250	20250	20250	20250	0
478	20230710	121300	174719890	20250	20250	20250	20250	88
479	20230710	121200	172937890	20250	20250	20250	20250	0
480	20230710	121100	172937890	20250	20250	20250	20250	0
481	20230710	121000	172937890	20250	20250	20250	20250	0
482	20230710	120900	172937890	20250	20250	20250	20250	0
483	20230710	120800	172937890	20250	20250	20250	20250	0
484	20230710	120700	172937890	20250	20250	20250	20250	0
485	20230710	120600	172937890	20250	20250	20250	20250	80
486	20230710	120500	171317890	20250	20250	20250	20250	61
487	20230710	120400	170082640	20250	20250	20250	20250	1
488	20230710	120300	170062390	20250	20250	20250	20250	0
489	20230710	120200	170062390	20250	20250	20250	20250	0
490	20230710	120100	170062390	20250	20250	20250	20250	100
491	20230710	120000	168037390	20250	20250	20250	20250	0
492	20230710	115900	168037390	20250	20250	20250	20250	0
493	20230710	115800	168037390	20250	20250	20250	20250	0
494	20230710	115700	168037390	20250	20250	20250	20250	0
495	20230710	115600	168037390	20250	20250	20250	20250	0
496	20230710	115500	168037390	20250	20250	20250	20250	0
497	20230710	115400	168037390	20250	20250	20250	20250	199
498	20230710	115300	164007640	20200	20200	20200	20200	132
499	20230710	115200	161341240	20200	20200	20200	20200	110
500	20230710	115100	159119240	20100	20100	20100	20100	0
501	20230710	115000	159119240	20100	20100	20100	20100	0
502	20230710	114900	159119240	20100	20100	20100	20100	10
503	20230710	114800	158918240	20100	20100	20100	20100	0
504	20230710	114700	158918240	20100	20100	20100	20100	5
505	20230710	114600	158817740	20100	20100	20100	20100	10
506	20230710	114500	158616740	20100	20100	20100	20100	10
507	20230710	114400	158415740	20100	20100	20100	20100	1
508	20230710	114300	158395640	20100	20100	20100	20100	0
509	20230710	114200	158395640	20100	20100	20100	20100	1
510	20230710	114100	158375540	20150	20150	20150	20150	0
511	20230710	114000	158375540	20150	20150	20150	20150	0
512	20230710	113900	158375540	20150	20150	20150	20150	0
513	20230710	113800	158375540	20150	20150	20150	20150	0
514	20230710	113700	158375540	20150	20150	20150	20150	0
515	20230710	113600	158375540	20150	20150	20150	20150	0
516	20230710	113500	158375540	20150	20150	20150	20150	75
517	20230710	113400	156864290	20150	20150	20150	20150	0
518	20230710	113300	156864290	20150	20050	20150	20050	155
519	20230710	113200	153746040	20150	20150	20150	20150	0
520	20230710	113100	153746040	20150	20150	20150	20150	0
521	20230710	113000	153746040	20150	20150	20150	20150	4
522	20230710	112900	153665440	20150	20150	20150	20150	200
523	20230710	112800	149635440	20150	20150	20150	20150	0
524	20230710	112700	149635440	20150	20150	20150	20150	0
525	20230710	112600	149635440	20150	20150	20150	20150	0
526	20230710	112500	149635440	20150	20150	20150	20150	0
527	20230710	112400	149635440	20150	20150	20150	20150	0
528	20230710	112300	149635440	20150	20150	20150	20150	0
529	20230710	112200	149635440	20150	20150	20150	20150	0
530	20230710	112100	149635440	20150	20150	20150	20150	0
531	20230710	112000	149635440	20150	20150	20150	20150	1
532	20230710	111900	149615290	20150	20150	20150	20150	3
533	20230710	111800	149554840	20150	20150	20150	20150	1
534	20230710	111700	149534690	20000	20000	20000	20000	0
535	20230710	111600	149534690	20000	20000	20000	20000	0
536	20230710	111500	149534690	20000	20000	20000	20000	12
537	20230710	111400	149294690	20000	20000	20000	20000	11
538	20230710	111300	149074690	20000	20000	20000	20000	50
539	20230710	111200	148074690	20000	20000	20000	20000	1
540	20230710	111100	148054690	20050	20050	20050	20050	0
541	20230710	111000	148054690	20050	20050	20050	20050	3
542	20230710	110900	147994540	20050	20050	20050	20050	2
543	20230710	110800	147954440	20000	20000	20000	20000	10
544	20230710	110700	147754440	20000	20000	20000	20000	6
545	20230710	110600	147634440	20000	20000	20000	20000	3
546	20230710	110500	147574440	19970	20000	20000	19970	250
547	20230710	110400	142578900	20000	19990	20000	19990	102
548	20230710	110300	140538910	19990	20000	20000	19990	3
549	20230710	110200	140478920	20150	20150	20150	20150	0
550	20230710	110100	140478920	20150	20150	20150	20150	0
551	20230710	110000	140478920	20150	20150	20150	20150	12
552	20230710	105900	140237120	20000	20100	20100	19990	612
553	20230710	105800	127999220	20100	20100	20100	20100	0
554	20230710	105700	127999220	20100	20100	20100	20100	82
555	20230710	105600	126351020	20100	20150	20150	20100	49
556	20230710	105500	125365770	20150	20150	20150	20150	0
557	20230710	105400	125365770	20150	20150	20150	20150	0
558	20230710	105300	125365770	20150	20200	20200	20150	21
559	20230710	105200	124942570	20200	20200	20200	20200	0
560	20230710	105100	124942570	20200	20200	20200	20200	1
561	20230710	105000	124922370	20200	20200	20200	20200	0
562	20230710	104900	124922370	20200	20200	20200	20200	0
563	20230710	104800	124922370	20200	20200	20200	20200	0
564	20230710	104700	124922370	20200	20200	20200	20200	11
565	20230710	104600	124700170	20200	20200	20200	20200	0
566	20230710	104500	124700170	20200	20200	20200	20200	51
567	20230710	104400	123669970	20250	20250	20250	20250	398
568	20230710	104300	115610470	20250	20250	20250	20250	5
569	20230710	104200	115509220	20250	20250	20250	20250	0
570	20230710	104100	115509220	20250	20250	20250	20250	0
571	20230710	104000	115509220	20250	20250	20250	20250	0
572	20230710	103900	115509220	20250	20250	20250	20250	0
573	20230710	103800	115509220	20250	20250	20250	20250	1
574	20230710	103700	115488970	20250	20250	20250	20250	0
575	20230710	103600	115488970	20250	20250	20250	20250	0
576	20230710	103500	115488970	20250	20250	20250	20250	4
577	20230710	103400	115407970	20250	20250	20250	20250	0
578	20230710	103300	115407970	20250	20250	20250	20250	5
579	20230710	103200	115306720	20250	20250	20250	20250	0
580	20230710	103100	115306720	20250	20250	20250	20250	0
581	20230710	103000	115306720	20250	20250	20250	20250	1
582	20230710	102900	115286470	20300	20300	20300	20300	0
583	20230710	102800	115286470	20300	20300	20300	20300	0
584	20230710	102700	115286470	20300	20200	20300	20200	300
585	20230710	102600	109213170	20200	20200	20200	20200	0
586	20230710	102500	109213170	20200	20200	20200	20200	0
587	20230710	102400	109213170	20200	20200	20200	20200	0
588	20230710	102300	109213170	20200	20200	20200	20200	0
589	20230710	102200	109213170	20200	20200	20200	20200	0
590	20230710	102100	109213170	20200	20150	20200	20150	703
591	20230710	102000	95024520	20150	20150	20150	20150	0
592	20230710	101900	95024520	20150	20150	20150	20150	0
593	20230710	101800	95024520	20150	20150	20150	20150	0
594	20230710	101700	95024520	20150	20150	20150	20150	0
595	20230710	101600	95024520	20150	20150	20150	20150	1
596	20230710	101500	95004370	20100	20100	20100	20100	0
597	20230710	101400	95004370	20100	20100	20100	20100	0
598	20230710	101300	95004370	20100	20100	20100	20100	0
599	20230710	101200	95004370	20100	19980	20100	19980	88
600	20230710	101100	93237010	19980	19980	19980	19980	2
601	20230710	101000	93197050	20050	20050	20050	20050	0
602	20230710	100900	93197050	20050	20050	20050	20050	1
603	20230710	100800	93177000	20100	20100	20100	20100	30
604	20230710	100700	92574000	20100	20100	20100	20100	60
605	20230710	100600	91368000	20100	20100	20100	20100	1
606	20230710	100500	91347900	20000	20000	20000	20000	0
607	20230710	100400	91347900	20000	20000	20000	20000	172
608	20230710	100300	87907900	20000	20000	20000	20000	0
609	20230710	100200	87907900	20000	20000	20000	20000	182
610	20230710	100100	84267900	20050	20050	20050	20050	5
611	20230710	100000	84167650	20050	20050	20050	20050	0
612	20230710	095900	84167650	20050	20050	20050	20050	0
613	20230710	095800	84167650	20050	20050	20050	20050	0
614	20230710	095700	84167650	20050	20050	20050	20050	0
615	20230710	095600	84167650	20050	20000	20050	20000	340
616	20230710	095500	77359700	20000	20000	20000	20000	0
617	20230710	095400	77359700	20000	20050	20050	20000	55
618	20230710	095300	76257200	19940	19940	19940	19940	5
619	20230710	095200	76157500	19940	19940	19940	19940	0
620	20230710	095100	76157500	19940	19940	19940	19940	1
621	20230710	095000	76137560	20050	20050	20050	20050	39
622	20230710	094900	75355610	20050	20050	20050	20050	0
623	20230710	094800	75355610	20050	20050	20050	20050	0
624	20230710	094700	75355610	20050	20050	20050	20050	0
625	20230710	094600	75355610	20050	20050	20050	20050	0
626	20230710	094500	75355610	20050	20050	20050	20050	0
627	20230710	094400	75355610	20050	20050	20050	20050	10
628	20230710	094300	75155110	20050	20050	20050	20050	0
629	20230710	094200	75155110	20050	20050	20050	20050	25
630	20230710	094100	74653860	20050	20050	20050	20050	0
631	20230710	094000	74653860	20050	20050	20050	20050	0
632	20230710	093900	74653860	20050	20050	20050	20050	0
633	20230710	093800	74653860	20050	19940	20050	19920	74
634	20230710	093700	73179550	19900	19900	19900	19900	0
635	20230710	093600	73179550	19900	19900	19900	19900	0
636	20230710	093500	73179550	19900	19900	19900	19900	9
637	20230710	093400	73000450	19900	19950	19950	19900	200
638	20230710	093300	69020050	20050	20050	20050	20050	0
639	20230710	093200	69020050	20050	20050	20050	20050	0
640	20230710	093100	69020050	20050	20050	20050	20050	5
641	20230710	093000	68919800	20000	20000	20000	20000	10
642	20230710	092900	68719800	19900	19900	19900	19900	0
643	20230710	092800	68719800	19900	19900	19930	19900	425
644	20230710	092700	60262030	19900	19990	19990	19900	269
645	20230710	092600	54901730	20000	20000	20000	20000	61
646	20230710	092500	53681730	20050	20050	20050	20050	66
647	20230710	092400	52358430	20150	20150	20150	20150	0
648	20230710	092300	52358430	20150	20150	20150	20150	0
649	20230710	092200	52358430	20150	20050	20150	20050	47
650	20230710	092100	51415580	20200	20200	20200	20200	0
651	20230710	092000	51415580	20200	20200	20200	20200	1
652	20230710	091900	51395380	20200	20200	20200	20200	0
653	20230710	091800	51395380	20200	20200	20200	20200	0
654	20230710	091700	51395380	20200	20250	20250	20200	6
655	20230710	091600	51274130	20250	19990	20250	19990	375
656	20230710	091500	43765980	20000	20000	20000	20000	0
657	20230710	091400	43765980	20000	20000	20000	20000	10
658	20230710	091300	43565980	20000	20000	20000	20000	0
659	20230710	091200	43565980	20000	19960	20000	19960	50
660	20230710	091100	42566230	19890	19890	19900	19890	532
661	20230710	091000	31984740	19890	19890	19890	19890	14
662	20230710	090900	31706280	19890	19900	19900	19890	120
663	20230710	090800	29318580	19900	19900	19900	19900	100
664	20230710	090700	27328580	19890	20150	20150	19890	257
665	20230710	090600	22202370	20250	20250	20250	20250	0
666	20230710	090500	22202370	20250	20000	20250	20000	280
667	20230710	090400	16601620	20000	19990	20050	19870	319
668	20230710	090300	10219890	19860	19860	19860	19860	0
669	20230710	090200	10219890	19860	19860	19860	19860	4
670	20230710	090100	10140450	19860	19830	19860	19830	29
671	20230710	090000	9564740	20000	19780	20000	19780	483