KissMeData/012690/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	185400	201990495	2850	2850	2850	2850	1188
3	20230706	185300	201990495	2850	2850	2850	2850	0
4	20230706	185200	201990495	2850	2850	2850	2850	0
5	20230706	185100	201990495	2850	2850	2850	2850	0
6	20230706	185000	201990495	2850	2850	2850	2850	0
7	20230706	184900	201990495	2850	2850	2850	2850	0
8	20230706	184800	201990495	2850	2850	2850	2850	0
9	20230706	184700	201990495	2850	2850	2850	2850	0
10	20230706	184600	201990495	2850	2850	2850	2850	0
11	20230706	184500	201990495	2850	2850	2850	2850	0
12	20230706	184400	201990495	2850	2850	2850	2850	0
13	20230706	184300	201990495	2850	2850	2850	2850	0
14	20230706	184200	201990495	2850	2850	2850	2850	0
15	20230706	184100	201990495	2850	2850	2850	2850	0
16	20230706	184000	201990495	2850	2850	2850	2850	0
17	20230706	183900	201990495	2850	2850	2850	2850	0
18	20230706	183800	201990495	2850	2850	2850	2850	0
19	20230706	183700	201990495	2850	2850	2850	2850	0
20	20230706	183600	201990495	2850	2850	2850	2850	0
21	20230706	183500	201990495	2850	2850	2850	2850	0
22	20230706	183400	201990495	2850	2850	2850	2850	0
23	20230706	183300	201990495	2850	2850	2850	2850	0
24	20230706	183200	201990495	2850	2850	2850	2850	0
25	20230706	183100	201990495	2850	2850	2850	2850	0
26	20230706	183000	201990495	2850	2850	2850	2850	0
27	20230706	182900	201990495	2850	2850	2850	2850	0
28	20230706	182800	201990495	2850	2850	2850	2850	0
29	20230706	182700	201990495	2850	2850	2850	2850	0
30	20230706	182600	201990495	2850	2850	2850	2850	0
31	20230706	182500	201990495	2850	2850	2850	2850	0
32	20230706	182400	201990495	2850	2850	2850	2850	1188
33	20230706	182300	201990495	2850	2850	2850	2850	0
34	20230706	182200	201990495	2850	2850	2850	2850	0
35	20230706	182100	201990495	2850	2850	2850	2850	0
36	20230706	182000	201990495	2850	2850	2850	2850	0
37	20230706	181900	201990495	2850	2850	2850	2850	0
38	20230706	181800	201990495	2850	2850	2850	2850	0
39	20230706	181700	201990495	2850	2850	2850	2850	0
40	20230706	181600	201990495	2850	2850	2850	2850	0
41	20230706	181500	201990495	2850	2850	2850	2850	0
42	20230706	181400	201990495	2850	2850	2850	2850	0
43	20230706	181300	201990495	2850	2850	2850	2850	0
44	20230706	181200	201990495	2850	2850	2850	2850	0
45	20230706	181100	201990495	2850	2850	2850	2850	0
46	20230706	181000	201990495	2850	2850	2850	2850	0
47	20230706	180900	201990495	2850	2850	2850	2850	0
48	20230706	180800	201990495	2850	2850	2850	2850	0
49	20230706	180700	201990495	2850	2850	2850	2850	0
50	20230706	180600	201990495	2850	2850	2850	2850	0
51	20230706	180500	201990495	2850	2850	2850	2850	0
52	20230706	180400	201990495	2850	2850	2850	2850	0
53	20230706	180300	201990495	2850	2850	2850	2850	0
54	20230706	180200	201990495	2850	2850	2850	2850	0
55	20230706	180100	201990495	2850	2850	2850	2850	0
56	20230706	180000	201990495	2850	2850	2850	2850	0
57	20230706	175900	201990495	2850	2850	2850	2850	0
58	20230706	175800	201990495	2850	2850	2850	2850	0
59	20230706	175700	201990495	2850	2850	2850	2850	0
60	20230706	175600	201990495	2850	2850	2850	2850	0
61	20230706	175500	201990495	2850	2850	2850	2850	0
62	20230706	175400	201990495	2850	2850	2850	2850	1188
63	20230706	175300	201990495	2850	2850	2850	2850	0
64	20230706	175200	201990495	2850	2850	2850	2850	0
65	20230706	175100	201990495	2850	2850	2850	2850	0
66	20230706	175000	201990495	2850	2850	2850	2850	0
67	20230706	174900	201990495	2850	2850	2850	2850	0
68	20230706	174800	201990495	2850	2850	2850	2850	0
69	20230706	174700	201990495	2850	2850	2850	2850	0
70	20230706	174600	201990495	2850	2850	2850	2850	0
71	20230706	174500	201990495	2850	2850	2850	2850	0
72	20230706	174400	201990495	2850	2850	2850	2850	0
73	20230706	174300	201990495	2850	2850	2850	2850	0
74	20230706	174200	201990495	2850	2850	2850	2850	0
75	20230706	174100	201990495	2850	2850	2850	2850	0
76	20230706	174000	201990495	2850	2850	2850	2850	0
77	20230706	173900	201990495	2850	2850	2850	2850	0
78	20230706	173800	201990495	2850	2850	2850	2850	0
79	20230706	173700	201990495	2850	2850	2850	2850	0
80	20230706	173600	201990495	2850	2850	2850	2850	0
81	20230706	173500	201990495	2850	2850	2850	2850	0
82	20230706	173400	201990495	2850	2850	2850	2850	0
83	20230706	173300	201990495	2850	2850	2850	2850	0
84	20230706	173200	201990495	2850	2850	2850	2850	0
85	20230706	173100	201990495	2850	2850	2850	2850	0
86	20230706	173000	201990495	2850	2850	2850	2850	0
87	20230706	172900	201990495	2850	2850	2850	2850	0
88	20230706	172800	201990495	2850	2850	2850	2850	0
89	20230706	172700	201990495	2850	2850	2850	2850	0
90	20230706	172600	201990495	2850	2850	2850	2850	0
91	20230706	172500	201990495	2850	2850	2850	2850	0
92	20230706	172400	201990495	2850	2850	2850	2850	1188
93	20230706	172300	201990495	2850	2850	2850	2850	0
94	20230706	172200	201990495	2850	2850	2850	2850	0
95	20230706	172100	201990495	2850	2850	2850	2850	0
96	20230706	172000	201990495	2850	2850	2850	2850	0
97	20230706	171900	201990495	2850	2850	2850	2850	0
98	20230706	171800	201990495	2850	2850	2850	2850	0
99	20230706	171700	201990495	2850	2850	2850	2850	0
100	20230706	171600	201990495	2850	2850	2850	2850	0
101	20230706	171500	201990495	2850	2850	2850	2850	0
102	20230706	171400	201990495	2850	2850	2850	2850	0
103	20230706	171300	201990495	2850	2850	2850	2850	0
104	20230706	171200	201990495	2850	2850	2850	2850	0
105	20230706	171100	201990495	2850	2850	2850	2850	0
106	20230706	171000	201990495	2850	2850	2850	2850	0
107	20230706	170900	201990495	2850	2850	2850	2850	0
108	20230706	170800	201990495	2850	2850	2850	2850	0
109	20230706	170700	201990495	2850	2850	2850	2850	0
110	20230706	170600	201990495	2850	2850	2850	2850	0
111	20230706	170500	201990495	2850	2850	2850	2850	0
112	20230706	170400	201990495	2850	2850	2850	2850	0
113	20230706	170300	201990495	2850	2850	2850	2850	0
114	20230706	170200	201990495	2850	2850	2850	2850	0
115	20230706	170100	201990495	2850	2850	2850	2850	0
116	20230706	170000	201990495	2850	2850	2850	2850	0
117	20230706	165900	201990495	2850	2850	2850	2850	0
118	20230706	165800	201990495	2850	2850	2850	2850	0
119	20230706	165700	201990495	2850	2850	2850	2850	0
120	20230706	165600	201990495	2850	2850	2850	2850	0
121	20230706	165500	201990495	2850	2850	2850	2850	0
122	20230706	165400	201990495	2850	2850	2850	2850	1188
123	20230706	165300	201990495	2850	2850	2850	2850	0
124	20230706	165200	201990495	2850	2850	2850	2850	0
125	20230706	165100	201990495	2850	2850	2850	2850	0
126	20230706	165000	201990495	2850	2850	2850	2850	0
127	20230706	164900	201990495	2850	2850	2850	2850	0
128	20230706	164800	201990495	2850	2850	2850	2850	0
129	20230706	164700	201990495	2850	2850	2850	2850	0
130	20230706	164600	201990495	2850	2850	2850	2850	0
131	20230706	164500	201990495	2850	2850	2850	2850	0
132	20230706	164400	201990495	2850	2850	2850	2850	0
133	20230706	164300	201990495	2850	2850	2850	2850	0
134	20230706	164200	201990495	2850	2850	2850	2850	0
135	20230706	164100	201990495	2850	2850	2850	2850	0
136	20230706	164000	201990495	2850	2850	2850	2850	0
137	20230706	163900	201990495	2850	2850	2850	2850	0
138	20230706	163800	201990495	2850	2850	2850	2850	0
139	20230706	163700	201990495	2850	2850	2850	2850	0
140	20230706	163600	201990495	2850	2850	2850	2850	0
141	20230706	163500	201990495	2850	2850	2850	2850	0
142	20230706	163400	201990495	2850	2850	2850	2850	0
143	20230706	163300	201990495	2850	2850	2850	2850	0
144	20230706	163200	201990495	2850	2850	2850	2850	0
145	20230706	163100	201990495	2850	2850	2850	2850	0
146	20230706	163000	201990495	2850	2850	2850	2850	0
147	20230706	162900	201990495	2850	2850	2850	2850	0
148	20230706	162800	201990495	2850	2850	2850	2850	0
149	20230706	162700	201990495	2850	2850	2850	2850	0
150	20230706	162600	201990495	2850	2850	2850	2850	0
151	20230706	162500	201990495	2850	2850	2850	2850	0
152	20230706	162400	201990495	2850	2850	2850	2850	1188
153	20230706	162300	201990495	2850	2850	2850	2850	0
154	20230706	162200	201990495	2850	2850	2850	2850	0
155	20230706	162100	201990495	2850	2850	2850	2850	0
156	20230706	162000	201990495	2850	2850	2850	2850	0
157	20230706	161900	201990495	2850	2850	2850	2850	0
158	20230706	161800	201990495	2850	2850	2850	2850	0
159	20230706	161700	201990495	2850	2850	2850	2850	0
160	20230706	161600	201990495	2850	2850	2850	2850	0
161	20230706	161500	201990495	2850	2850	2850	2850	0
162	20230706	161400	201990495	2850	2850	2850	2850	0
163	20230706	161300	201990495	2850	2850	2850	2850	0
164	20230706	161200	201990495	2850	2850	2850	2850	0
165	20230706	161100	201990495	2850	2850	2850	2850	0
166	20230706	161000	201990495	2850	2850	2850	2850	0
167	20230706	160900	201990495	2850	2850	2850	2850	0
168	20230706	160800	201990495	2850	2850	2850	2850	0
169	20230706	160700	201990495	2850	2850	2850	2850	0
170	20230706	160600	201990495	2850	2850	2850	2850	0
171	20230706	160500	201990495	2850	2850	2850	2850	0
172	20230706	160400	201990495	2850	2850	2850	2850	0
173	20230706	160300	201990495	2850	2850	2850	2850	0
174	20230706	160200	201990495	2850	2850	2850	2850	0
175	20230706	160100	201990495	2850	2850	2850	2850	0
176	20230706	160000	201990495	2850	2850	2850	2850	0
177	20230706	155900	201990495	2850	2850	2850	2850	0
178	20230706	155800	201990495	2850	2850	2850	2850	0
179	20230706	155700	201990495	2850	2850	2850	2850	0
180	20230706	155600	201990495	2850	2850	2850	2850	0
181	20230706	155500	201990495	2850	2850	2850	2850	0
182	20230706	155400	201990495	2850	2850	2850	2850	1188
183	20230706	155300	201990495	2850	2850	2850	2850	0
184	20230706	155200	201990495	2850	2850	2850	2850	0
185	20230706	155100	201990495	2850	2850	2850	2850	0
186	20230706	155000	201990495	2850	2850	2850	2850	0
187	20230706	154900	201990495	2850	2850	2850	2850	0
188	20230706	154800	201990495	2850	2850	2850	2850	0
189	20230706	154700	201990495	2850	2850	2850	2850	0
190	20230706	154600	201990495	2850	2850	2850	2850	0
191	20230706	154500	201990495	2850	2850	2850	2850	0
192	20230706	154400	201990495	2850	2850	2850	2850	0
193	20230706	154300	201990495	2850	2850	2850	2850	0
194	20230706	154200	201990495	2850	2850	2850	2850	0
195	20230706	154100	201990495	2850	2850	2850	2850	0
196	20230706	154000	201990495	2850	2850	2850	2850	0
197	20230706	153900	201990495	2850	2850	2850	2850	0
198	20230706	153800	201990495	2850	2850	2850	2850	0
199	20230706	153700	201990495	2850	2850	2850	2850	0
200	20230706	153600	201990495	2850	2850	2850	2850	0
201	20230706	153500	201990495	2850	2850	2850	2850	0
202	20230706	153400	201990495	2850	2850	2850	2850	0
203	20230706	153300	201990495	2850	2850	2850	2850	0
204	20230706	153200	201990495	2850	2850	2850	2850	0
205	20230706	153100	201990495	2850	2850	2850	2850	0
206	20230706	153000	201990495	2850	2850	2850	2850	1188
207	20230706	152900	198604695	2830	2830	2830	2830	0
208	20230706	152800	198604695	2830	2830	2830	2830	0
209	20230706	152700	198604695	2830	2830	2830	2830	0
210	20230706	152600	198604695	2830	2830	2830	2830	0
211	20230706	152500	198604695	2830	2830	2830	2830	0
212	20230706	152400	198604695	2830	2830	2830	2830	0
213	20230706	152300	198604695	2830	2830	2830	2830	0
214	20230706	152200	198604695	2830	2830	2830	2830	0
215	20230706	152100	198604695	2830	2830	2830	2830	0
216	20230706	152000	198604695	2830	2830	2830	2830	0
217	20230706	151900	198604695	2830	2830	2830	2830	20
218	20230706	151800	198548095	2835	2835	2835	2835	3
219	20230706	151700	198539590	2830	2830	2830	2830	10
220	20230706	151600	198511290	2830	2830	2830	2830	0
221	20230706	151500	198511290	2830	2830	2830	2830	0
222	20230706	151400	198511290	2830	2830	2830	2830	2
223	20230706	151300	198505630	2835	2820	2835	2815	1342
224	20230706	151200	194727855	2835	2835	2835	2820	44
225	20230706	151100	194603160	2835	2820	2835	2820	29
226	20230706	151000	194521365	2820	2820	2820	2820	372
227	20230706	150900	193472325	2820	2820	2820	2820	598
228	20230706	150800	191785965	2820	2820	2820	2820	1000
229	20230706	150700	188965965	2830	2830	2830	2830	0
230	20230706	150600	188965965	2830	2830	2830	2820	462
231	20230706	150500	187662105	2825	2835	2835	2825	3
232	20230706	150400	187653620	2820	2825	2825	2820	1230
233	20230706	150300	184184915	2830	2830	2830	2830	1
234	20230706	150200	184182085	2840	2840	2840	2840	0
235	20230706	150100	184182085	2840	2840	2840	2840	0
236	20230706	150000	184182085	2840	2840	2840	2840	0
237	20230706	145900	184182085	2840	2840	2840	2840	0
238	20230706	145800	184182085	2840	2840	2840	2840	0
239	20230706	145700	184182085	2840	2825	2840	2825	1793
240	20230706	145600	179116535	2835	2835	2835	2835	0
241	20230706	145500	179116535	2835	2840	2840	2830	28
242	20230706	145400	179037225	2840	2840	2840	2840	0
243	20230706	145300	179037225	2840	2840	2840	2840	10
244	20230706	145200	179008825	2840	2840	2840	2840	100
245	20230706	145100	178724825	2840	2840	2840	2840	0
246	20230706	145000	178724825	2840	2840	2840	2840	26
247	20230706	144900	178650985	2840	2830	2840	2830	599
248	20230706	144800	176955670	2830	2830	2830	2830	0
249	20230706	144700	176955670	2830	2830	2830	2825	21
250	20230706	144600	176896280	2820	2825	2825	2820	385
251	20230706	144500	175809235	2825	2825	2825	2825	50
252	20230706	144400	175667985	2825	2825	2825	2825	1621
253	20230706	144300	171088660	2830	2830	2830	2830	0
254	20230706	144200	171088660	2830	2830	2830	2830	43
255	20230706	144100	170966970	2830	2830	2830	2830	8
256	20230706	144000	170944330	2830	2830	2830	2830	23
257	20230706	143900	170879240	2830	2835	2835	2830	1642
258	20230706	143800	166230400	2840	2840	2840	2840	0
259	20230706	143700	166230400	2840	2840	2840	2840	0
260	20230706	143600	166230400	2840	2835	2840	2835	201
261	20230706	143500	165660560	2840	2840	2840	2840	0
262	20230706	143400	165660560	2840	2840	2840	2840	1
263	20230706	143300	165657720	2835	2835	2835	2835	790
264	20230706	143200	163418070	2840	2840	2840	2840	0
265	20230706	143100	163418070	2840	2840	2840	2840	1
266	20230706	143000	163415230	2840	2840	2840	2840	1
267	20230706	142900	163412390	2835	2835	2835	2835	60
268	20230706	142800	163242290	2835	2835	2835	2835	150
269	20230706	142700	162817040	2840	2840	2840	2840	0
270	20230706	142600	162817040	2840	2840	2840	2840	0
271	20230706	142500	162817040	2840	2840	2840	2840	0
272	20230706	142400	162817040	2840	2840	2840	2840	0
273	20230706	142300	162817040	2840	2835	2840	2835	2
274	20230706	142200	162811365	2840	2840	2840	2840	0
275	20230706	142100	162811365	2840	2840	2840	2840	0
276	20230706	142000	162811365	2840	2840	2840	2840	7
277	20230706	141900	162791485	2840	2840	2840	2840	0
278	20230706	141800	162791485	2840	2840	2840	2840	1
279	20230706	141700	162788645	2835	2835	2835	2835	0
280	20230706	141600	162788645	2835	2835	2835	2835	0
281	20230706	141500	162788645	2835	2835	2835	2835	0
282	20230706	141400	162788645	2835	2835	2835	2835	0
283	20230706	141300	162788645	2835	2835	2835	2835	250
284	20230706	141200	162079895	2840	2840	2840	2840	0
285	20230706	141100	162079895	2840	2840	2840	2840	0
286	20230706	141000	162079895	2840	2840	2840	2840	0
287	20230706	140900	162079895	2840	2840	2840	2840	0
288	20230706	140800	162079895	2840	2840	2840	2840	0
289	20230706	140700	162079895	2840	2840	2840	2840	0
290	20230706	140600	162079895	2840	2840	2840	2840	0
291	20230706	140500	162079895	2840	2840	2840	2840	0
292	20230706	140400	162079895	2840	2840	2840	2840	0
293	20230706	140300	162079895	2840	2840	2840	2840	0
294	20230706	140200	162079895	2840	2840	2840	2840	100
295	20230706	140100	161795895	2840	2840	2840	2840	20
296	20230706	140000	161739095	2840	2840	2840	2840	20
297	20230706	135900	161682295	2840	2840	2840	2840	0
298	20230706	135800	161682295	2840	2840	2840	2840	0
299	20230706	135700	161682295	2840	2840	2840	2840	0
300	20230706	135600	161682295	2840	2840	2840	2840	0
301	20230706	135500	161682295	2840	2840	2840	2840	214
302	20230706	135400	161074535	2840	2840	2840	2840	28
303	20230706	135300	160995015	2840	2840	2840	2840	2
304	20230706	135200	160989335	2835	2835	2835	2835	2
305	20230706	135100	160983665	2840	2840	2840	2840	15
306	20230706	135000	160941065	2840	2840	2840	2840	0
307	20230706	134900	160941065	2840	2840	2840	2840	2
308	20230706	134800	160935385	2840	2840	2840	2840	0
309	20230706	134700	160935385	2840	2840	2840	2840	0
310	20230706	134600	160935385	2840	2840	2840	2840	0
311	20230706	134500	160935385	2840	2840	2840	2840	0
312	20230706	134400	160935385	2840	2840	2840	2840	0
313	20230706	134300	160935385	2840	2830	2840	2830	206
314	20230706	134200	160352345	2830	2840	2840	2830	2543
315	20230706	134100	153144580	2840	2840	2840	2840	0
316	20230706	134000	153144580	2840	2840	2840	2840	0
317	20230706	133900	153144580	2840	2840	2840	2840	0
318	20230706	133800	153144580	2840	2840	2840	2840	20
319	20230706	133700	153087780	2840	2840	2840	2840	0
320	20230706	133600	153087780	2840	2835	2840	2835	339
321	20230706	133500	152126710	2835	2835	2835	2835	0
322	20230706	133400	152126710	2835	2835	2835	2835	1370
323	20230706	133300	148242760	2835	2845	2845	2835	16
324	20230706	133200	148197250	2845	2845	2845	2845	0
325	20230706	133100	148197250	2845	2845	2845	2845	1
326	20230706	133000	148194405	2840	2840	2840	2840	0
327	20230706	132900	148194405	2840	2840	2840	2840	0
328	20230706	132800	148194405	2840	2840	2840	2840	483
329	20230706	132700	146822685	2840	2840	2840	2840	200
330	20230706	132600	146254685	2845	2845	2845	2845	0
331	20230706	132500	146254685	2845	2845	2845	2845	0
332	20230706	132400	146254685	2845	2845	2845	2845	0
333	20230706	132300	146254685	2845	2840	2845	2840	1031
334	20230706	132200	143326640	2845	2845	2845	2845	29
335	20230706	132100	143244135	2835	2835	2835	2835	0
336	20230706	132000	143244135	2835	2835	2835	2835	100
337	20230706	131900	142960635	2845	2845	2845	2845	0
338	20230706	131800	142960635	2845	2845	2845	2845	1
339	20230706	131700	142957790	2840	2840	2840	2840	0
340	20230706	131600	142957790	2840	2840	2840	2840	0
341	20230706	131500	142957790	2840	2840	2840	2840	0
342	20230706	131400	142957790	2840	2840	2840	2840	0
343	20230706	131300	142957790	2840	2840	2840	2840	3219
344	20230706	131200	133815830	2850	2850	2850	2850	163
345	20230706	131100	133351280	2850	2850	2850	2850	0
346	20230706	131000	133351280	2850	2850	2850	2850	0
347	20230706	130900	133351280	2850	2850	2850	2850	0
348	20230706	130800	133351280	2850	2850	2850	2850	0
349	20230706	130700	133351280	2850	2850	2850	2850	0
350	20230706	130600	133351280	2850	2850	2850	2850	0
351	20230706	130500	133351280	2850	2840	2850	2840	705
352	20230706	130400	131348730	2850	2850	2850	2850	0
353	20230706	130300	131348730	2850	2850	2850	2850	0
354	20230706	130200	131348730	2850	2850	2850	2850	23
355	20230706	130100	131283180	2845	2845	2845	2845	560
356	20230706	130000	129689980	2845	2845	2845	2845	0
357	20230706	125900	129689980	2845	2845	2845	2845	100
358	20230706	125800	129405480	2845	2845	2845	2845	300
359	20230706	125700	128551980	2850	2850	2850	2850	0
360	20230706	125600	128551980	2850	2855	2855	2850	2
361	20230706	125500	128546275	2855	2855	2855	2855	0
362	20230706	125400	128546275	2855	2855	2855	2855	3
363	20230706	125300	128537710	2855	2850	2855	2850	11
364	20230706	125200	128506350	2855	2855	2855	2855	23
365	20230706	125100	128440685	2850	2850	2850	2850	0
366	20230706	125000	128440685	2850	2850	2850	2850	200
367	20230706	124900	127870685	2860	2860	2860	2860	4
368	20230706	124800	127859245	2860	2860	2860	2860	1
369	20230706	124700	127856385	2850	2850	2850	2850	0
370	20230706	124600	127856385	2850	2850	2850	2850	1
371	20230706	124500	127853535	2860	2860	2860	2860	0
372	20230706	124400	127853535	2860	2860	2860	2860	0
373	20230706	124300	127853535	2860	2860	2860	2860	0
374	20230706	124200	127853535	2860	2845	2860	2845	334
375	20230706	124100	126902945	2845	2845	2845	2845	2
376	20230706	124000	126897255	2845	2845	2845	2845	21
377	20230706	123900	126837510	2845	2850	2850	2845	2987
378	20230706	123800	118333970	2855	2855	2855	2855	106
379	20230706	123700	118031340	2855	2855	2855	2855	49
380	20230706	123600	117891445	2855	2855	2855	2855	45
381	20230706	123500	117762970	2865	2865	2865	2865	0
382	20230706	123400	117762970	2865	2865	2865	2865	2
383	20230706	123300	117757240	2860	2860	2860	2860	2
384	20230706	123200	117751520	2860	2860	2860	2860	0
385	20230706	123100	117751520	2860	2865	2865	2860	7
386	20230706	123000	117731475	2855	2865	2865	2855	1731
387	20230706	122900	112789460	2870	2870	2870	2870	0
388	20230706	122800	112789460	2870	2870	2870	2870	0
389	20230706	122700	112789460	2870	2870	2870	2870	0
390	20230706	122600	112789460	2870	2860	2870	2860	1002
391	20230706	122500	109923730	2870	2870	2870	2870	0
392	20230706	122400	109923730	2870	2870	2870	2870	0
393	20230706	122300	109923730	2870	2870	2870	2870	3
394	20230706	122200	109915120	2860	2860	2860	2860	0
395	20230706	122100	109915120	2860	2860	2860	2860	0
396	20230706	122000	109915120	2860	2860	2860	2860	0
397	20230706	121900	109915120	2860	2870	2870	2860	101
398	20230706	121800	109626250	2860	2860	2860	2860	0
399	20230706	121700	109626250	2860	2860	2860	2860	0
400	20230706	121600	109626250	2860	2860	2860	2860	722
401	20230706	121500	107561330	2865	2865	2865	2865	0
402	20230706	121400	107561330	2865	2865	2865	2865	0
403	20230706	121300	107561330	2865	2865	2865	2865	0
404	20230706	121200	107561330	2865	2865	2865	2865	2
405	20230706	121100	107555600	2870	2870	2870	2870	0
406	20230706	121000	107555600	2870	2870	2870	2870	0
407	20230706	120900	107555600	2870	2870	2870	2870	0
408	20230706	120800	107555600	2870	2870	2870	2870	0
409	20230706	120700	107555600	2870	2870	2870	2870	21
410	20230706	120600	107495330	2870	2865	2870	2865	4
411	20230706	120500	107483860	2870	2870	2870	2870	0
412	20230706	120400	107483860	2870	2870	2870	2870	0
413	20230706	120300	107483860	2870	2870	2870	2870	20
414	20230706	120200	107426460	2870	2870	2870	2870	0
415	20230706	120100	107426460	2870	2870	2870	2870	10
416	20230706	120000	107397760	2870	2870	2870	2870	200
417	20230706	115900	106823760	2870	2870	2870	2870	0
418	20230706	115800	106823760	2870	2870	2870	2870	0
419	20230706	115700	106823760	2870	2870	2870	2870	1
420	20230706	115600	106820890	2865	2865	2865	2865	0
421	20230706	115500	106820890	2865	2865	2865	2865	198
422	20230706	115400	106253620	2865	2865	2865	2865	0
423	20230706	115300	106253620	2865	2865	2865	2865	0
424	20230706	115200	106253620	2865	2865	2865	2865	0
425	20230706	115100	106253620	2865	2865	2865	2865	0
426	20230706	115000	106253620	2865	2865	2865	2865	0
427	20230706	114900	106253620	2865	2865	2865	2865	0
428	20230706	114800	106253620	2865	2865	2865	2865	0
429	20230706	114700	106253620	2865	2865	2865	2865	0
430	20230706	114600	106253620	2865	2865	2865	2865	0
431	20230706	114500	106253620	2865	2865	2865	2865	0
432	20230706	114400	106253620	2865	2865	2865	2865	0
433	20230706	114300	106253620	2865	2865	2865	2865	0
434	20230706	114200	106253620	2865	2865	2865	2865	0
435	20230706	114100	106253620	2865	2865	2865	2860	17
436	20230706	114000	106204990	2860	2860	2860	2860	100
437	20230706	113900	105918990	2875	2875	2875	2875	0
438	20230706	113800	105918990	2875	2875	2875	2875	0
439	20230706	113700	105918990	2875	2875	2875	2875	0
440	20230706	113600	105918990	2875	2875	2875	2875	0
441	20230706	113500	105918990	2875	2875	2875	2875	0
442	20230706	113400	105918990	2875	2875	2875	2875	0
443	20230706	113300	105918990	2875	2875	2875	2875	0
444	20230706	113200	105918990	2875	2870	2875	2865	3
445	20230706	113100	105910380	2870	2870	2870	2870	0
446	20230706	113000	105910380	2870	2870	2870	2870	0
447	20230706	112900	105910380	2870	2870	2870	2870	610
448	20230706	112800	104159680	2870	2870	2870	2870	0
449	20230706	112700	104159680	2870	2870	2870	2870	0
450	20230706	112600	104159680	2870	2870	2870	2870	10
451	20230706	112500	104130980	2870	2870	2870	2870	0
452	20230706	112400	104130980	2870	2870	2870	2870	0
453	20230706	112300	104130980	2870	2865	2870	2865	122
454	20230706	112200	103781195	2870	2870	2870	2870	0
455	20230706	112100	103781195	2870	2870	2870	2870	0
456	20230706	112000	103781195	2870	2870	2870	2870	0
457	20230706	111900	103781195	2870	2870	2870	2870	0
458	20230706	111800	103781195	2870	2870	2870	2870	0
459	20230706	111700	103781195	2870	2870	2870	2870	0
460	20230706	111600	103781195	2870	2870	2870	2870	0
461	20230706	111500	103781195	2870	2870	2870	2870	0
462	20230706	111400	103781195	2870	2870	2870	2870	0
463	20230706	111300	103781195	2870	2870	2870	2870	0
464	20230706	111200	103781195	2870	2870	2870	2870	0
465	20230706	111100	103781195	2870	2870	2870	2870	0
466	20230706	111000	103781195	2870	2870	2870	2870	2
467	20230706	110900	103775455	2855	2855	2855	2855	147
468	20230706	110800	103355770	2870	2870	2870	2870	0
469	20230706	110700	103355770	2870	2870	2870	2870	0
470	20230706	110600	103355770	2870	2870	2870	2870	0
471	20230706	110500	103355770	2870	2870	2870	2870	0
472	20230706	110400	103355770	2870	2870	2870	2870	0
473	20230706	110300	103355770	2870	2870	2870	2870	0
474	20230706	110200	103355770	2870	2870	2870	2870	0
475	20230706	110100	103355770	2870	2870	2870	2870	0
476	20230706	110000	103355770	2870	2870	2870	2870	0
477	20230706	105900	103355770	2870	2870	2870	2870	5
478	20230706	105800	103341420	2870	2870	2870	2870	0
479	20230706	105700	103341420	2870	2870	2870	2870	0
480	20230706	105600	103341420	2870	2870	2870	2870	0
481	20230706	105500	103341420	2870	2870	2870	2870	0
482	20230706	105400	103341420	2870	2870	2870	2870	0
483	20230706	105300	103341420	2870	2870	2870	2870	344
484	20230706	105200	102354140	2870	2870	2870	2870	0
485	20230706	105100	102354140	2870	2870	2870	2870	0
486	20230706	105000	102354140	2870	2855	2870	2855	19
487	20230706	104900	102299880	2855	2865	2865	2855	59
488	20230706	104800	102131420	2870	2870	2870	2870	1
489	20230706	104700	102128550	2870	2870	2870	2870	0
490	20230706	104600	102128550	2870	2870	2870	2870	0
491	20230706	104500	102128550	2870	2870	2870	2870	0
492	20230706	104400	102128550	2870	2870	2870	2870	1
493	20230706	104300	102125680	2870	2870	2870	2870	0
494	20230706	104200	102125680	2870	2870	2870	2870	1
495	20230706	104100	102122810	2860	2860	2860	2860	0
496	20230706	104000	102122810	2860	2860	2860	2860	1
497	20230706	103900	102119950	2875	2875	2875	2875	1
498	20230706	103800	102117075	2870	2875	2875	2870	4
499	20230706	103700	102105585	2875	2875	2875	2875	0
500	20230706	103600	102105585	2875	2875	2875	2875	0
501	20230706	103500	102105585	2875	2875	2875	2875	1
502	20230706	103400	102102710	2860	2860	2860	2860	300
503	20230706	103300	101244710	2860	2870	2870	2860	177
504	20230706	103200	100737920	2875	2875	2875	2875	0
505	20230706	103100	100737920	2875	2875	2875	2875	0
506	20230706	103000	100737920	2875	2875	2875	2875	0
507	20230706	102900	100737920	2875	2875	2875	2875	200
508	20230706	102800	100162920	2880	2880	2880	2880	0
509	20230706	102700	100162920	2880	2880	2880	2880	0
510	20230706	102600	100162920	2880	2880	2880	2880	0
511	20230706	102500	100162920	2880	2880	2880	2880	0
512	20230706	102400	100162920	2880	2880	2880	2880	0
513	20230706	102300	100162920	2880	2880	2880	2880	2
514	20230706	102200	100157160	2880	2880	2880	2880	2
515	20230706	102100	100151400	2890	2890	2890	2890	0
516	20230706	102000	100151400	2890	2890	2890	2890	0
517	20230706	101900	100151400	2890	2890	2890	2890	0
518	20230706	101800	100151400	2890	2890	2890	2890	0
519	20230706	101700	100151400	2890	2890	2890	2890	0
520	20230706	101600	100151400	2890	2890	2890	2890	0
521	20230706	101500	100151400	2890	2890	2890	2890	0
522	20230706	101400	100151400	2890	2890	2890	2890	0
523	20230706	101300	100151400	2890	2880	2895	2880	66
524	20230706	101200	99960950	2875	2875	2875	2875	0
525	20230706	101100	99960950	2875	2875	2875	2875	0
526	20230706	101000	99960950	2875	2875	2875	2875	0
527	20230706	100900	99960950	2875	2875	2875	2875	0
528	20230706	100800	99960950	2875	2875	2875	2875	0
529	20230706	100700	99960950	2875	2875	2875	2875	1
530	20230706	100600	99958075	2860	2860	2860	2860	0
531	20230706	100500	99958075	2860	2860	2860	2860	0
532	20230706	100400	99958075	2860	2860	2860	2860	0
533	20230706	100300	99958075	2860	2865	2865	2860	397
534	20230706	100200	98822190	2870	2880	2880	2870	2
535	20230706	100100	98816440	2880	2880	2880	2880	0
536	20230706	100000	98816440	2880	2880	2880	2880	0
537	20230706	095900	98816440	2880	2880	2880	2880	0
538	20230706	095800	98816440	2880	2880	2880	2875	3
539	20230706	095700	98807805	2860	2860	2860	2860	0
540	20230706	095600	98807805	2860	2870	2870	2860	369
541	20230706	095500	97750235	2880	2880	2880	2880	5
542	20230706	095400	97735835	2880	2890	2890	2880	136
543	20230706	095300	97344145	2885	2880	2890	2865	825
544	20230706	095200	94962670	2880	2875	2885	2875	1014
545	20230706	095100	92042595	2875	2865	2880	2865	316
546	20230706	095000	91133710	2845	2875	2875	2845	2212
547	20230706	094900	84836460	2875	2865	2880	2855	85
548	20230706	094800	84592825	2860	2860	2860	2860	0
549	20230706	094700	84592825	2860	2860	2860	2860	1
550	20230706	094600	84589965	2860	2850	2860	2850	777
551	20230706	094500	82375465	2850	2860	2860	2850	514
552	20230706	094400	80909950	2865	2865	2865	2865	0
553	20230706	094300	80909950	2865	2865	2865	2865	1
554	20230706	094200	80907085	2860	2860	2860	2860	1
555	20230706	094100	80904225	2865	2865	2865	2865	0
556	20230706	094000	80904225	2865	2865	2865	2865	1678
557	20230706	093900	76096755	2865	2865	2865	2865	2
558	20230706	093800	76091025	2865	2865	2865	2865	2
559	20230706	093700	76085295	2850	2860	2865	2850	9
560	20230706	093600	76059585	2865	2865	2865	2865	0
561	20230706	093500	76059585	2865	2865	2865	2865	0
562	20230706	093400	76059585	2865	2865	2865	2860	4
563	20230706	093300	76048130	2865	2865	2865	2865	2
564	20230706	093200	76042400	2845	2850	2850	2845	1319
565	20230706	093100	72289710	2865	2855	2865	2855	202
566	20230706	093000	71712435	2855	2845	2855	2845	3324
567	20230706	092900	62251330	2845	2840	2845	2840	2127
568	20230706	092800	56203150	2840	2835	2840	2835	62
569	20230706	092700	56027275	2840	2840	2840	2840	1
570	20230706	092600	56024435	2835	2840	2840	2835	82
571	20230706	092500	55791915	2840	2835	2840	2835	2322
572	20230706	092400	49209040	2840	2840	2840	2840	1000
573	20230706	092300	46369040	2840	2840	2840	2840	0
574	20230706	092200	46369040	2840	2845	2845	2840	123
575	20230706	092100	46019605	2845	2845	2845	2845	2
576	20230706	092000	46013915	2840	2845	2845	2840	1613
577	20230706	091900	41430490	2845	2845	2845	2845	300
578	20230706	091800	40576990	2845	2850	2850	2845	506
579	20230706	091700	39137400	2850	2850	2850	2850	2
580	20230706	091600	39131700	2850	2850	2850	2840	363
581	20230706	091500	38100700	2850	2850	2850	2850	18
582	20230706	091400	38049400	2850	2850	2850	2830	365
583	20230706	091300	37016020	2850	2840	2850	2835	5595
584	20230706	091200	21154155	2840	2850	2850	2835	556
585	20230706	091100	19575020	2850	2845	2850	2845	54
586	20230706	091000	19421370	2845	2850	2850	2845	2345
587	20230706	090900	12740035	2855	2865	2865	2855	1013
588	20230706	090800	9846800	2855	2870	2870	2855	1990
589	20230706	090700	4142445	2880	2880	2880	2880	112
590	20230706	090600	3819885	2880	2880	2890	2880	163
591	20230706	090500	3349995	2890	2890	2890	2880	32
592	20230706	090400	3257635	2890	2890	2890	2890	10
593	20230706	090300	3228735	2890	2875	2890	2870	184
594	20230706	090200	2699745	2890	2895	2895	2880	20
595	20230706	090100	2641975	2880	2885	2885	2880	180
596	20230706	090000	2123565	2885	2890	2895	2885	735