KissMeData/143160/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	200900	408396590	20150	20150	20150	20150	311
3	20230705	200800	408396590	20150	20150	20150	20150	0
4	20230705	200700	408396590	20150	20150	20150	20150	0
5	20230705	200600	408396590	20150	20150	20150	20150	0
6	20230705	200500	408396590	20150	20150	20150	20150	0
7	20230705	200400	408396590	20150	20150	20150	20150	0
8	20230705	200300	408396590	20150	20150	20150	20150	0
9	20230705	200200	408396590	20150	20150	20150	20150	0
10	20230705	200100	408396590	20150	20150	20150	20150	0
11	20230705	200000	408396590	20150	20150	20150	20150	0
12	20230705	195900	408396590	20150	20150	20150	20150	0
13	20230705	195800	408396590	20150	20150	20150	20150	0
14	20230705	195700	408396590	20150	20150	20150	20150	0
15	20230705	195600	408396590	20150	20150	20150	20150	0
16	20230705	195500	408396590	20150	20150	20150	20150	0
17	20230705	195400	408396590	20150	20150	20150	20150	0
18	20230705	195300	408396590	20150	20150	20150	20150	0
19	20230705	195200	408396590	20150	20150	20150	20150	0
20	20230705	195100	408396590	20150	20150	20150	20150	0
21	20230705	195000	408396590	20150	20150	20150	20150	0
22	20230705	194900	408396590	20150	20150	20150	20150	0
23	20230705	194800	408396590	20150	20150	20150	20150	0
24	20230705	194700	408396590	20150	20150	20150	20150	0
25	20230705	194600	408396590	20150	20150	20150	20150	0
26	20230705	194500	408396590	20150	20150	20150	20150	0
27	20230705	194400	408396590	20150	20150	20150	20150	0
28	20230705	194300	408396590	20150	20150	20150	20150	0
29	20230705	194200	408396590	20150	20150	20150	20150	0
30	20230705	194100	408396590	20150	20150	20150	20150	0
31	20230705	194000	408396590	20150	20150	20150	20150	0
32	20230705	193900	408396590	20150	20150	20150	20150	311
33	20230705	193800	408396590	20150	20150	20150	20150	0
34	20230705	193700	408396590	20150	20150	20150	20150	0
35	20230705	193600	408396590	20150	20150	20150	20150	0
36	20230705	193500	408396590	20150	20150	20150	20150	0
37	20230705	193400	408396590	20150	20150	20150	20150	0
38	20230705	193300	408396590	20150	20150	20150	20150	0
39	20230705	193200	408396590	20150	20150	20150	20150	0
40	20230705	193100	408396590	20150	20150	20150	20150	0
41	20230705	193000	408396590	20150	20150	20150	20150	0
42	20230705	192900	408396590	20150	20150	20150	20150	0
43	20230705	192800	408396590	20150	20150	20150	20150	0
44	20230705	192700	408396590	20150	20150	20150	20150	0
45	20230705	192600	408396590	20150	20150	20150	20150	0
46	20230705	192500	408396590	20150	20150	20150	20150	0
47	20230705	192400	408396590	20150	20150	20150	20150	0
48	20230705	192300	408396590	20150	20150	20150	20150	0
49	20230705	192200	408396590	20150	20150	20150	20150	0
50	20230705	192100	408396590	20150	20150	20150	20150	0
51	20230705	192000	408396590	20150	20150	20150	20150	0
52	20230705	191900	408396590	20150	20150	20150	20150	0
53	20230705	191800	408396590	20150	20150	20150	20150	0
54	20230705	191700	408396590	20150	20150	20150	20150	0
55	20230705	191600	408396590	20150	20150	20150	20150	0
56	20230705	191500	408396590	20150	20150	20150	20150	0
57	20230705	191400	408396590	20150	20150	20150	20150	0
58	20230705	191300	408396590	20150	20150	20150	20150	0
59	20230705	191200	408396590	20150	20150	20150	20150	0
60	20230705	191100	408396590	20150	20150	20150	20150	0
61	20230705	191000	408396590	20150	20150	20150	20150	0
62	20230705	190900	408396590	20150	20150	20150	20150	311
63	20230705	190800	408396590	20150	20150	20150	20150	0
64	20230705	190700	408396590	20150	20150	20150	20150	0
65	20230705	190600	408396590	20150	20150	20150	20150	0
66	20230705	190500	408396590	20150	20150	20150	20150	0
67	20230705	190400	408396590	20150	20150	20150	20150	0
68	20230705	190300	408396590	20150	20150	20150	20150	0
69	20230705	190200	408396590	20150	20150	20150	20150	0
70	20230705	190100	408396590	20150	20150	20150	20150	0
71	20230705	190000	408396590	20150	20150	20150	20150	0
72	20230705	185900	408396590	20150	20150	20150	20150	0
73	20230705	185800	408396590	20150	20150	20150	20150	0
74	20230705	185700	408396590	20150	20150	20150	20150	0
75	20230705	185600	408396590	20150	20150	20150	20150	0
76	20230705	185500	408396590	20150	20150	20150	20150	0
77	20230705	185400	408396590	20150	20150	20150	20150	0
78	20230705	185300	408396590	20150	20150	20150	20150	0
79	20230705	185200	408396590	20150	20150	20150	20150	0
80	20230705	185100	408396590	20150	20150	20150	20150	0
81	20230705	185000	408396590	20150	20150	20150	20150	0
82	20230705	184900	408396590	20150	20150	20150	20150	0
83	20230705	184800	408396590	20150	20150	20150	20150	0
84	20230705	184700	408396590	20150	20150	20150	20150	0
85	20230705	184600	408396590	20150	20150	20150	20150	0
86	20230705	184500	408396590	20150	20150	20150	20150	0
87	20230705	184400	408396590	20150	20150	20150	20150	0
88	20230705	184300	408396590	20150	20150	20150	20150	0
89	20230705	184200	408396590	20150	20150	20150	20150	0
90	20230705	184100	408396590	20150	20150	20150	20150	0
91	20230705	184000	408396590	20150	20150	20150	20150	0
92	20230705	183900	408396590	20150	20150	20150	20150	311
93	20230705	183800	408396590	20150	20150	20150	20150	0
94	20230705	183700	408396590	20150	20150	20150	20150	0
95	20230705	183600	408396590	20150	20150	20150	20150	0
96	20230705	183500	408396590	20150	20150	20150	20150	0
97	20230705	183400	408396590	20150	20150	20150	20150	0
98	20230705	183300	408396590	20150	20150	20150	20150	0
99	20230705	183200	408396590	20150	20150	20150	20150	0
100	20230705	183100	408396590	20150	20150	20150	20150	0
101	20230705	183000	408396590	20150	20150	20150	20150	0
102	20230705	182900	408396590	20150	20150	20150	20150	0
103	20230705	182800	408396590	20150	20150	20150	20150	0
104	20230705	182700	408396590	20150	20150	20150	20150	0
105	20230705	182600	408396590	20150	20150	20150	20150	0
106	20230705	182500	408396590	20150	20150	20150	20150	0
107	20230705	182400	408396590	20150	20150	20150	20150	0
108	20230705	182300	408396590	20150	20150	20150	20150	0
109	20230705	182200	408396590	20150	20150	20150	20150	0
110	20230705	182100	408396590	20150	20150	20150	20150	0
111	20230705	182000	408396590	20150	20150	20150	20150	0
112	20230705	181900	408396590	20150	20150	20150	20150	0
113	20230705	181800	408396590	20150	20150	20150	20150	0
114	20230705	181700	408396590	20150	20150	20150	20150	0
115	20230705	181600	408396590	20150	20150	20150	20150	0
116	20230705	181500	408396590	20150	20150	20150	20150	0
117	20230705	181400	408396590	20150	20150	20150	20150	0
118	20230705	181300	408396590	20150	20150	20150	20150	0
119	20230705	181200	408396590	20150	20150	20150	20150	0
120	20230705	181100	408396590	20150	20150	20150	20150	0
121	20230705	181000	408396590	20150	20150	20150	20150	0
122	20230705	180900	408396590	20150	20150	20150	20150	311
123	20230705	180800	408396590	20150	20150	20150	20150	0
124	20230705	180700	408396590	20150	20150	20150	20150	0
125	20230705	180600	408396590	20150	20150	20150	20150	0
126	20230705	180500	408396590	20150	20150	20150	20150	0
127	20230705	180400	408396590	20150	20150	20150	20150	0
128	20230705	180300	408396590	20150	20150	20150	20150	0
129	20230705	180200	408396590	20150	20150	20150	20150	0
130	20230705	180100	408396590	20150	20150	20150	20150	0
131	20230705	180000	408396590	20150	20150	20150	20150	0
132	20230705	175900	408396590	20150	20150	20150	20150	0
133	20230705	175800	408396590	20150	20150	20150	20150	0
134	20230705	175700	408396590	20150	20150	20150	20150	0
135	20230705	175600	408396590	20150	20150	20150	20150	0
136	20230705	175500	408396590	20150	20150	20150	20150	0
137	20230705	175400	408396590	20150	20150	20150	20150	0
138	20230705	175300	408396590	20150	20150	20150	20150	0
139	20230705	175200	408396590	20150	20150	20150	20150	0
140	20230705	175100	408396590	20150	20150	20150	20150	0
141	20230705	175000	408396590	20150	20150	20150	20150	0
142	20230705	174900	408396590	20150	20150	20150	20150	0
143	20230705	174800	408396590	20150	20150	20150	20150	0
144	20230705	174700	408396590	20150	20150	20150	20150	0
145	20230705	174600	408396590	20150	20150	20150	20150	0
146	20230705	174500	408396590	20150	20150	20150	20150	0
147	20230705	174400	408396590	20150	20150	20150	20150	0
148	20230705	174300	408396590	20150	20150	20150	20150	0
149	20230705	174200	408396590	20150	20150	20150	20150	0
150	20230705	174100	408396590	20150	20150	20150	20150	0
151	20230705	174000	408396590	20150	20150	20150	20150	0
152	20230705	173900	408396590	20150	20150	20150	20150	311
153	20230705	173800	408396590	20150	20150	20150	20150	0
154	20230705	173700	408396590	20150	20150	20150	20150	0
155	20230705	173600	408396590	20150	20150	20150	20150	0
156	20230705	173500	408396590	20150	20150	20150	20150	0
157	20230705	173400	408396590	20150	20150	20150	20150	0
158	20230705	173300	408396590	20150	20150	20150	20150	0
159	20230705	173200	408396590	20150	20150	20150	20150	0
160	20230705	173100	408396590	20150	20150	20150	20150	0
161	20230705	173000	408396590	20150	20150	20150	20150	0
162	20230705	172900	408396590	20150	20150	20150	20150	0
163	20230705	172800	408396590	20150	20150	20150	20150	0
164	20230705	172700	408396590	20150	20150	20150	20150	0
165	20230705	172600	408396590	20150	20150	20150	20150	0
166	20230705	172500	408396590	20150	20150	20150	20150	0
167	20230705	172400	408396590	20150	20150	20150	20150	0
168	20230705	172300	408396590	20150	20150	20150	20150	0
169	20230705	172200	408396590	20150	20150	20150	20150	0
170	20230705	172100	408396590	20150	20150	20150	20150	0
171	20230705	172000	408396590	20150	20150	20150	20150	0
172	20230705	171900	408396590	20150	20150	20150	20150	0
173	20230705	171800	408396590	20150	20150	20150	20150	0
174	20230705	171700	408396590	20150	20150	20150	20150	0
175	20230705	171600	408396590	20150	20150	20150	20150	0
176	20230705	171500	408396590	20150	20150	20150	20150	0
177	20230705	171400	408396590	20150	20150	20150	20150	0
178	20230705	171300	408396590	20150	20150	20150	20150	0
179	20230705	171200	408396590	20150	20150	20150	20150	0
180	20230705	171100	408396590	20150	20150	20150	20150	0
181	20230705	171000	408396590	20150	20150	20150	20150	0
182	20230705	170900	408396590	20150	20150	20150	20150	311
183	20230705	170800	408396590	20150	20150	20150	20150	0
184	20230705	170700	408396590	20150	20150	20150	20150	0
185	20230705	170600	408396590	20150	20150	20150	20150	0
186	20230705	170500	408396590	20150	20150	20150	20150	0
187	20230705	170400	408396590	20150	20150	20150	20150	0
188	20230705	170300	408396590	20150	20150	20150	20150	0
189	20230705	170200	408396590	20150	20150	20150	20150	0
190	20230705	170100	408396590	20150	20150	20150	20150	0
191	20230705	170000	408396590	20150	20150	20150	20150	0
192	20230705	165900	408396590	20150	20150	20150	20150	0
193	20230705	165800	408396590	20150	20150	20150	20150	0
194	20230705	165700	408396590	20150	20150	20150	20150	0
195	20230705	165600	408396590	20150	20150	20150	20150	0
196	20230705	165500	408396590	20150	20150	20150	20150	0
197	20230705	165400	408396590	20150	20150	20150	20150	0
198	20230705	165300	408396590	20150	20150	20150	20150	0
199	20230705	165200	408396590	20150	20150	20150	20150	0
200	20230705	165100	408396590	20150	20150	20150	20150	0
201	20230705	165000	408396590	20150	20150	20150	20150	0
202	20230705	164900	408396590	20150	20150	20150	20150	0
203	20230705	164800	408396590	20150	20150	20150	20150	0
204	20230705	164700	408396590	20150	20150	20150	20150	0
205	20230705	164600	408396590	20150	20150	20150	20150	0
206	20230705	164500	408396590	20150	20150	20150	20150	0
207	20230705	164400	408396590	20150	20150	20150	20150	0
208	20230705	164300	408396590	20150	20150	20150	20150	0
209	20230705	164200	408396590	20150	20150	20150	20150	0
210	20230705	164100	408396590	20150	20150	20150	20150	0
211	20230705	164000	408396590	20150	20150	20150	20150	0
212	20230705	163900	408396590	20150	20150	20150	20150	311
213	20230705	163800	408396590	20150	20150	20150	20150	0
214	20230705	163700	408396590	20150	20150	20150	20150	0
215	20230705	163600	408396590	20150	20150	20150	20150	0
216	20230705	163500	408396590	20150	20150	20150	20150	0
217	20230705	163400	408396590	20150	20150	20150	20150	0
218	20230705	163300	408396590	20150	20150	20150	20150	0
219	20230705	163200	408396590	20150	20150	20150	20150	0
220	20230705	163100	408396590	20150	20150	20150	20150	0
221	20230705	163000	408396590	20150	20150	20150	20150	0
222	20230705	162900	408396590	20150	20150	20150	20150	0
223	20230705	162800	408396590	20150	20150	20150	20150	0
224	20230705	162700	408396590	20150	20150	20150	20150	0
225	20230705	162600	408396590	20150	20150	20150	20150	0
226	20230705	162500	408396590	20150	20150	20150	20150	0
227	20230705	162400	408396590	20150	20150	20150	20150	0
228	20230705	162300	408396590	20150	20150	20150	20150	0
229	20230705	162200	408396590	20150	20150	20150	20150	0
230	20230705	162100	408396590	20150	20150	20150	20150	0
231	20230705	162000	408396590	20150	20150	20150	20150	0
232	20230705	161900	408396590	20150	20150	20150	20150	0
233	20230705	161800	408396590	20150	20150	20150	20150	0
234	20230705	161700	408396590	20150	20150	20150	20150	0
235	20230705	161600	408396590	20150	20150	20150	20150	0
236	20230705	161500	408396590	20150	20150	20150	20150	0
237	20230705	161400	408396590	20150	20150	20150	20150	0
238	20230705	161300	408396590	20150	20150	20150	20150	0
239	20230705	161200	408396590	20150	20150	20150	20150	0
240	20230705	161100	408396590	20150	20150	20150	20150	0
241	20230705	161000	408396590	20150	20150	20150	20150	0
242	20230705	160900	408396590	20150	20150	20150	20150	311
243	20230705	160800	408396590	20150	20150	20150	20150	0
244	20230705	160700	408396590	20150	20150	20150	20150	0
245	20230705	160600	408396590	20150	20150	20150	20150	0
246	20230705	160500	408396590	20150	20150	20150	20150	0
247	20230705	160400	408396590	20150	20150	20150	20150	0
248	20230705	160300	408396590	20150	20150	20150	20150	0
249	20230705	160200	408396590	20150	20150	20150	20150	0
250	20230705	160100	408396590	20150	20150	20150	20150	0
251	20230705	160000	408396590	20150	20150	20150	20150	0
252	20230705	155900	408396590	20150	20150	20150	20150	0
253	20230705	155800	408396590	20150	20150	20150	20150	0
254	20230705	155700	408396590	20150	20150	20150	20150	0
255	20230705	155600	408396590	20150	20150	20150	20150	0
256	20230705	155500	408396590	20150	20150	20150	20150	0
257	20230705	155400	408396590	20150	20150	20150	20150	0
258	20230705	155300	408396590	20150	20150	20150	20150	0
259	20230705	155200	408396590	20150	20150	20150	20150	0
260	20230705	155100	408396590	20150	20150	20150	20150	0
261	20230705	155000	408396590	20150	20150	20150	20150	0
262	20230705	154900	408396590	20150	20150	20150	20150	0
263	20230705	154800	408396590	20150	20150	20150	20150	0
264	20230705	154700	408396590	20150	20150	20150	20150	0
265	20230705	154600	408396590	20150	20150	20150	20150	0
266	20230705	154500	408396590	20150	20150	20150	20150	0
267	20230705	154400	408396590	20150	20150	20150	20150	0
268	20230705	154300	408396590	20150	20150	20150	20150	0
269	20230705	154200	408396590	20150	20150	20150	20150	0
270	20230705	154100	408396590	20150	20150	20150	20150	0
271	20230705	154000	408396590	20150	20150	20150	20150	0
272	20230705	153900	408396590	20150	20150	20150	20150	311
273	20230705	153800	408396590	20150	20150	20150	20150	0
274	20230705	153700	408396590	20150	20150	20150	20150	0
275	20230705	153600	408396590	20150	20150	20150	20150	0
276	20230705	153500	408396590	20150	20150	20150	20150	0
277	20230705	153400	408396590	20150	20150	20150	20150	0
278	20230705	153300	408396590	20150	20150	20150	20150	0
279	20230705	153200	408396590	20150	20150	20150	20150	0
280	20230705	153100	408396590	20150	20150	20150	20150	0
281	20230705	153000	408396590	20150	20150	20150	20150	311
282	20230705	152900	402129940	20150	20150	20150	20150	0
283	20230705	152800	402129940	20150	20150	20150	20150	0
284	20230705	152700	402129940	20150	20150	20150	20150	0
285	20230705	152600	402129940	20150	20150	20150	20150	0
286	20230705	152500	402129940	20150	20150	20150	20150	0
287	20230705	152400	402129940	20150	20150	20150	20150	0
288	20230705	152300	402129940	20150	20150	20150	20150	0
289	20230705	152200	402129940	20150	20150	20150	20150	0
290	20230705	152100	402129940	20150	20150	20150	20150	0
291	20230705	152000	402129940	20150	20150	20150	20150	0
292	20230705	151900	402129940	20150	20150	20150	20150	550
293	20230705	151800	391047440	20150	20150	20150	20150	241
294	20230705	151700	386191290	20150	20150	20150	20150	45
295	20230705	151600	385284540	20150	20150	20150	20150	8
296	20230705	151500	385123340	20150	20150	20150	20150	3
297	20230705	151400	385062890	20150	20150	20150	20150	3
298	20230705	151300	385002440	20150	20150	20150	20150	18
299	20230705	151200	384639740	20150	20150	20150	20150	39
300	20230705	151100	383853890	20150	20150	20150	20150	4
301	20230705	151000	383773290	20150	20150	20150	20150	5
302	20230705	150900	383672540	20150	20150	20150	20150	46
303	20230705	150800	382745640	20150	20100	20150	20100	79
304	20230705	150700	381157690	20150	20150	20150	20150	8
305	20230705	150600	380996490	20100	20100	20100	20100	14
306	20230705	150500	380715090	20100	20100	20100	20100	0
307	20230705	150400	380715090	20100	20150	20150	20100	7
308	20230705	150300	380574340	20100	20100	20100	20100	11
309	20230705	150200	380353240	20100	20100	20100	20100	378
310	20230705	150100	372755440	20100	20100	20100	20100	53
311	20230705	150000	371690140	20100	20100	20100	20100	0
312	20230705	145900	371690140	20100	20100	20100	20100	0
313	20230705	145800	371690140	20100	20100	20100	20100	251
314	20230705	145700	366645040	20050	20050	20050	20050	0
315	20230705	145600	366645040	20050	20050	20050	20050	0
316	20230705	145500	366645040	20050	20050	20050	20050	1
317	20230705	145400	366624990	20100	20100	20100	20100	0
318	20230705	145300	366624990	20100	20050	20100	20050	390
319	20230705	145200	358805140	20050	20050	20050	20050	0
320	20230705	145100	358805140	20050	20050	20050	20050	0
321	20230705	145000	358805140	20050	20050	20050	20050	0
322	20230705	144900	358805140	20050	20050	20050	20050	50
323	20230705	144800	357802640	20050	20050	20050	20050	349
324	20230705	144700	350805190	20050	20050	20050	20050	0
325	20230705	144600	350805190	20050	20050	20050	20050	0
326	20230705	144500	350805190	20050	20050	20050	20050	66
327	20230705	144400	349481890	20050	20050	20050	20050	78
328	20230705	144300	347917990	20050	20050	20050	20050	0
329	20230705	144200	347917990	20050	20050	20050	20050	0
330	20230705	144100	347917990	20050	20050	20050	20050	72
331	20230705	144000	346474390	20050	20000	20050	20000	80
332	20230705	143900	344870890	20050	20050	20050	20050	1042
333	20230705	143800	323978790	20000	20000	20000	20000	0
334	20230705	143700	323978790	20000	20000	20000	20000	0
335	20230705	143600	323978790	20000	20000	20000	20000	250
336	20230705	143500	318978790	20000	20000	20000	20000	0
337	20230705	143400	318978790	20000	20000	20000	20000	0
338	20230705	143300	318978790	20000	20000	20000	20000	172
339	20230705	143200	315538790	20000	20000	20000	20000	0
340	20230705	143100	315538790	20000	20000	20000	20000	33
341	20230705	143000	314878790	19980	19980	19980	19980	0
342	20230705	142900	314878790	19980	19980	19980	19980	0
343	20230705	142800	314878790	19980	19980	19980	19980	3
344	20230705	142700	314818850	19980	19980	19980	19980	0
345	20230705	142600	314818850	19980	19980	19980	19980	0
346	20230705	142500	314818850	19980	19980	19980	19980	185
347	20230705	142400	311122550	19990	19990	19990	19990	0
348	20230705	142300	311122550	19990	19990	19990	19990	30
349	20230705	142200	310522850	19990	19990	19990	19990	0
350	20230705	142100	310522850	19990	19990	19990	19990	0
351	20230705	142000	310522850	19990	20000	20000	19990	299
352	20230705	141900	304543340	20000	20000	20000	20000	1
353	20230705	141800	304523340	20000	20000	20000	20000	0
354	20230705	141700	304523340	20000	20000	20000	20000	0
355	20230705	141600	304523340	20000	20000	20000	20000	0
356	20230705	141500	304523340	20000	20000	20000	20000	0
357	20230705	141400	304523340	20000	20000	20000	20000	0
358	20230705	141300	304523340	20000	20000	20000	20000	1
359	20230705	141200	304503340	19980	19980	19980	19980	190
360	20230705	141100	300707140	19980	19980	19980	19980	0
361	20230705	141000	300707140	19980	19980	19980	19980	3
362	20230705	140900	300647200	19990	19990	19990	19990	2
363	20230705	140800	300607220	19990	19990	19990	19990	32
364	20230705	140700	299967540	20000	20000	20000	20000	0
365	20230705	140600	299967540	20000	20000	20000	20000	0
366	20230705	140500	299967540	20000	20000	20000	20000	0
367	20230705	140400	299967540	20000	20000	20000	20000	7
368	20230705	140300	299827540	20000	20050	20050	20000	7
369	20230705	140200	299687490	20050	20050	20050	20050	0
370	20230705	140100	299687490	20050	20050	20050	20050	0
371	20230705	140000	299687490	20050	20050	20050	20050	0
372	20230705	135900	299687490	20050	20050	20050	20050	0
373	20230705	135800	299687490	20050	20050	20050	20050	0
374	20230705	135700	299687490	20050	20050	20050	20050	0
375	20230705	135600	299687490	20050	20050	20050	20050	0
376	20230705	135500	299687490	20050	20050	20050	20050	0
377	20230705	135400	299687490	20050	20050	20050	20050	0
378	20230705	135300	299687490	20050	20050	20050	20050	5
379	20230705	135200	299587240	20000	20000	20000	20000	0
380	20230705	135100	299587240	20000	20000	20000	20000	108
381	20230705	135000	297427240	20000	20000	20000	20000	9
382	20230705	134900	297247240	20000	20000	20000	20000	6
383	20230705	134800	297127240	20000	20000	20000	20000	1
384	20230705	134700	297107240	20000	20000	20000	20000	116
385	20230705	134600	294787240	19980	19980	19980	19980	0
386	20230705	134500	294787240	19980	19980	19980	19980	0
387	20230705	134400	294787240	19980	19980	19980	19980	12
388	20230705	134300	294547480	19990	19990	19990	19990	105
389	20230705	134200	292448530	20000	20000	20000	20000	0
390	20230705	134100	292448530	20000	20000	20000	20000	237
391	20230705	134000	287708530	20000	20000	20000	20000	0
392	20230705	133900	287708530	20000	20000	20000	20000	0
393	20230705	133800	287708530	20000	20000	20000	20000	200
394	20230705	133700	283708530	20000	20000	20000	20000	0
395	20230705	133600	283708530	20000	20000	20000	20000	0
396	20230705	133500	283708530	20000	20000	20000	20000	0
397	20230705	133400	283708530	20000	20000	20000	20000	0
398	20230705	133300	283708530	20000	20000	20000	20000	0
399	20230705	133200	283708530	20000	20000	20000	20000	8
400	20230705	133100	283548530	20050	20050	20050	20050	10
401	20230705	133000	283348030	20050	20050	20050	20050	0
402	20230705	132900	283348030	20050	20050	20050	20050	0
403	20230705	132800	283348030	20050	20050	20050	20050	30
404	20230705	132700	282746530	20050	20050	20050	20050	0
405	20230705	132600	282746530	20050	20050	20050	20050	0
406	20230705	132500	282746530	20050	20050	20050	20050	0
407	20230705	132400	282746530	20050	20050	20050	20050	1
408	20230705	132300	282726480	20050	20050	20050	20050	0
409	20230705	132200	282726480	20050	20050	20050	20050	0
410	20230705	132100	282726480	20050	20050	20050	20050	100
411	20230705	132000	280721480	20050	20050	20050	20050	0
412	20230705	131900	280721480	20050	20050	20050	20050	0
413	20230705	131800	280721480	20050	20050	20050	20050	0
414	20230705	131700	280721480	20050	20050	20050	20050	0
415	20230705	131600	280721480	20050	20050	20050	20050	0
416	20230705	131500	280721480	20050	20050	20050	20050	0
417	20230705	131400	280721480	20050	20050	20050	20050	0
418	20230705	131300	280721480	20050	20000	20050	20000	99
419	20230705	131200	278741430	20050	20050	20050	20050	0
420	20230705	131100	278741430	20050	20050	20050	20050	0
421	20230705	131000	278741430	20050	20050	20050	20050	0
422	20230705	130900	278741430	20050	20050	20050	20050	11
423	20230705	130800	278520880	20000	20000	20000	20000	0
424	20230705	130700	278520880	20000	20000	20000	20000	0
425	20230705	130600	278520880	20000	20000	20000	20000	0
426	20230705	130500	278520880	20000	20000	20000	20000	0
427	20230705	130400	278520880	20000	20000	20000	20000	0
428	20230705	130300	278520880	20000	20000	20000	20000	0
429	20230705	130200	278520880	20000	20000	20000	20000	0
430	20230705	130100	278520880	20000	20000	20000	20000	87
431	20230705	130000	276780880	20000	20000	20000	20000	10
432	20230705	125900	276580880	20050	20050	20050	20050	0
433	20230705	125800	276580880	20050	20050	20050	20050	0
434	20230705	125700	276580880	20050	20050	20050	20050	0
435	20230705	125600	276580880	20050	20050	20050	20050	0
436	20230705	125500	276580880	20050	20000	20050	20000	2
437	20230705	125400	276540830	20050	20050	20050	20050	50
438	20230705	125300	275538330	20000	20000	20000	20000	0
439	20230705	125200	275538330	20000	20000	20000	20000	0
440	20230705	125100	275538330	20000	20050	20050	20000	448
441	20230705	125000	266573780	20050	20050	20050	20050	204
442	20230705	124900	262483580	20050	20050	20050	20050	0
443	20230705	124800	262483580	20050	20050	20050	20050	0
444	20230705	124700	262483580	20050	20050	20050	20050	29
445	20230705	124600	261902130	20050	20050	20050	20050	0
446	20230705	124500	261902130	20050	20050	20050	20050	0
447	20230705	124400	261902130	20050	20050	20050	20050	0
448	20230705	124300	261902130	20050	20050	20050	20050	0
449	20230705	124200	261902130	20050	20050	20050	20050	0
450	20230705	124100	261902130	20050	20050	20050	20050	0
451	20230705	124000	261902130	20050	20050	20050	20050	0
452	20230705	123900	261902130	20050	20050	20050	20050	0
453	20230705	123800	261902130	20050	20050	20050	20050	0
454	20230705	123700	261902130	20050	20050	20050	20050	1
455	20230705	123600	261882080	20000	20000	20000	20000	0
456	20230705	123500	261882080	20000	20000	20000	20000	0
457	20230705	123400	261882080	20000	20000	20000	20000	0
458	20230705	123300	261882080	20000	20000	20000	20000	292
459	20230705	123200	256042080	20050	20050	20050	20050	2
460	20230705	123100	256001980	20050	20050	20050	20050	5
461	20230705	123000	255901730	20050	20050	20050	20050	0
462	20230705	122900	255901730	20050	20050	20050	20050	0
463	20230705	122800	255901730	20050	20050	20050	20050	0
464	20230705	122700	255901730	20050	20050	20050	20050	1
465	20230705	122600	255881680	20050	20050	20050	20050	1
466	20230705	122500	255861630	20050	20050	20050	20050	0
467	20230705	122400	255861630	20050	20050	20050	20050	0
468	20230705	122300	255861630	20050	20050	20050	20050	10
469	20230705	122200	255661130	20050	20050	20050	20050	30
470	20230705	122100	255059630	20000	20000	20000	20000	0
471	20230705	122000	255059630	20000	20000	20000	20000	0
472	20230705	121900	255059630	20000	20000	20000	20000	0
473	20230705	121800	255059630	20000	20000	20000	20000	3
474	20230705	121700	254999630	20000	20000	20000	20000	0
475	20230705	121600	254999630	20000	20000	20000	20000	1
476	20230705	121500	254979630	20000	20000	20000	20000	0
477	20230705	121400	254979630	20000	20000	20000	20000	0
478	20230705	121300	254979630	20000	20000	20000	20000	50
479	20230705	121200	253979630	20000	20000	20000	20000	0
480	20230705	121100	253979630	20000	20000	20000	20000	0
481	20230705	121000	253979630	20000	20000	20000	20000	0
482	20230705	120900	253979630	20000	20000	20000	20000	0
483	20230705	120800	253979630	20000	20000	20000	20000	0
484	20230705	120700	253979630	20000	20000	20000	20000	0
485	20230705	120600	253979630	20000	20000	20000	20000	0
486	20230705	120500	253979630	20000	20000	20000	20000	0
487	20230705	120400	253979630	20000	20000	20000	20000	0
488	20230705	120300	253979630	20000	20000	20000	20000	0
489	20230705	120200	253979630	20000	20000	20000	20000	96
490	20230705	120100	252059630	20000	20000	20000	20000	4
491	20230705	120000	251979630	19960	19960	19960	19960	10
492	20230705	115900	251780030	20000	20000	20000	20000	0
493	20230705	115800	251780030	20000	20000	20000	20000	0
494	20230705	115700	251780030	20000	20000	20000	20000	0
495	20230705	115600	251780030	20000	20000	20000	20000	0
496	20230705	115500	251780030	20000	20000	20000	20000	0
497	20230705	115400	251780030	20000	20000	20000	20000	0
498	20230705	115300	251780030	20000	20000	20000	20000	0
499	20230705	115200	251780030	20000	20000	20000	20000	0
500	20230705	115100	251780030	20000	20000	20000	20000	0
501	20230705	115000	251780030	20000	20000	20000	20000	200
502	20230705	114900	247780030	19990	19990	19990	19960	101
503	20230705	114800	245761160	19960	19960	19960	19960	15
504	20230705	114700	245461760	19990	19990	19990	19990	0
505	20230705	114600	245461760	19990	19990	19990	19990	0
506	20230705	114500	245461760	19990	20000	20000	19990	179
507	20230705	114400	241881950	19970	19990	19990	19970	200
508	20230705	114300	237885690	20000	20000	20000	20000	0
509	20230705	114200	237885690	20000	20000	20000	20000	0
510	20230705	114100	237885690	20000	20000	20000	20000	0
511	20230705	114000	237885690	20000	20000	20000	20000	0
512	20230705	113900	237885690	20000	20000	20000	20000	0
513	20230705	113800	237885690	20000	20000	20000	20000	0
514	20230705	113700	237885690	20000	20000	20000	20000	100
515	20230705	113600	235885690	20000	20000	20000	20000	0
516	20230705	113500	235885690	20000	20000	20000	20000	1
517	20230705	113400	235865690	20000	20000	20000	20000	0
518	20230705	113300	235865690	20000	20050	20050	20000	128
519	20230705	113200	233304090	20000	20000	20000	20000	0
520	20230705	113100	233304090	20000	20000	20000	20000	0
521	20230705	113000	233304090	20000	20000	20000	20000	0
522	20230705	112900	233304090	20000	20000	20000	20000	0
523	20230705	112800	233304090	20000	20000	20000	20000	0
524	20230705	112700	233304090	20000	20000	20000	20000	0
525	20230705	112600	233304090	20000	20000	20000	20000	0
526	20230705	112500	233304090	20000	20000	20000	20000	0
527	20230705	112400	233304090	20000	20000	20000	20000	0
528	20230705	112300	233304090	20000	20000	20000	20000	0
529	20230705	112200	233304090	20000	20000	20000	20000	0
530	20230705	112100	233304090	20000	20000	20000	20000	0
531	20230705	112000	233304090	20000	20000	20000	20000	0
532	20230705	111900	233304090	20000	20000	20000	20000	1
533	20230705	111800	233284090	20050	20050	20050	20050	0
534	20230705	111700	233284090	20050	20050	20050	20050	0
535	20230705	111600	233284090	20050	20050	20050	20050	12
536	20230705	111500	233043490	20050	20050	20050	20050	0
537	20230705	111400	233043490	20050	20050	20050	20050	0
538	20230705	111300	233043490	20050	20050	20050	20050	60
539	20230705	111200	231840490	20050	20050	20050	20050	28
540	20230705	111100	231279090	20050	20050	20050	20050	0
541	20230705	111000	231279090	20050	20050	20050	20050	0
542	20230705	110900	231279090	20050	20050	20050	20050	0
543	20230705	110800	231279090	20050	20050	20050	20050	6
544	20230705	110700	231158790	20050	20050	20050	20050	0
545	20230705	110600	231158790	20050	20050	20050	20050	0
546	20230705	110500	231158790	20050	20050	20050	20050	100
547	20230705	110400	229153790	20050	20050	20050	20050	0
548	20230705	110300	229153790	20050	20050	20050	20050	20
549	20230705	110200	228752790	20050	20050	20050	20050	0
550	20230705	110100	228752790	20050	20050	20050	20050	0
551	20230705	110000	228752790	20050	20050	20050	20050	2
552	20230705	105900	228712690	20100	20100	20100	20100	0
553	20230705	105800	228712690	20100	20100	20100	20100	10
554	20230705	105700	228511690	19990	19990	19990	19990	0
555	20230705	105600	228511690	19990	19990	19990	19990	0
556	20230705	105500	228511690	19990	19990	19990	19990	1
557	20230705	105400	228491700	20000	20000	20000	20000	0
558	20230705	105300	228491700	20000	20000	20000	20000	0
559	20230705	105200	228491700	20000	20000	20000	20000	0
560	20230705	105100	228491700	20000	20000	20000	20000	0
561	20230705	105000	228491700	20000	20000	20000	20000	0
562	20230705	104900	228491700	20000	20000	20000	20000	0
563	20230705	104800	228491700	20000	20000	20000	20000	0
564	20230705	104700	228491700	20000	20000	20000	20000	0
565	20230705	104600	228491700	20000	20000	20000	20000	0
566	20230705	104500	228491700	20000	20000	20000	20000	500
567	20230705	104400	218491700	20000	20000	20000	20000	1
568	20230705	104300	218471700	20050	20050	20150	20050	181
569	20230705	104200	214839650	20100	20100	20100	20100	0
570	20230705	104100	214839650	20100	20100	20100	20100	0
571	20230705	104000	214839650	20100	20100	20100	20100	0
572	20230705	103900	214839650	20100	20100	20100	20100	235
573	20230705	103800	210116150	20050	20050	20050	20050	317
574	20230705	103700	203760300	20050	20050	20050	20050	0
575	20230705	103600	203760300	20050	20050	20050	20050	26
576	20230705	103500	203239000	20050	20050	20050	20050	0
577	20230705	103400	203239000	20050	20050	20050	20050	0
578	20230705	103300	203239000	20050	20050	20050	20050	25
579	20230705	103200	202737750	20050	20050	20050	20050	0
580	20230705	103100	202737750	20050	20050	20050	20050	0
581	20230705	103000	202737750	20050	20050	20050	20050	1
582	20230705	102900	202717700	20050	20050	20050	20050	0
583	20230705	102800	202717700	20050	20100	20100	20050	350
584	20230705	102700	195699150	20000	20000	20000	20000	0
585	20230705	102600	195699150	20000	20150	20150	20000	200
586	20230705	102500	191682650	20200	20150	20200	20150	100
587	20230705	102400	189663400	20200	20200	20200	20200	10
588	20230705	102300	189461400	20150	20150	20150	20150	200
589	20230705	102200	185431400	20050	20200	20200	20050	225
590	20230705	102100	180890150	20050	20050	20050	20050	629
591	20230705	102000	168278700	20050	20050	20050	20050	0
592	20230705	101900	168278700	20050	20050	20050	20050	2
593	20230705	101800	168238600	20000	20000	20000	20000	301
594	20230705	101700	162218600	19960	20150	20150	19960	1837
595	20230705	101600	125510190	20100	20100	20100	20100	208
596	20230705	101500	121329390	20050	20050	20050	20050	161
597	20230705	101400	118101340	20050	20050	20050	20050	0
598	20230705	101300	118101340	20050	20050	20050	20050	0
599	20230705	101200	118101340	20050	20050	20050	20050	0
600	20230705	101100	118101340	20050	20050	20050	20050	124
601	20230705	101000	115615140	20000	20000	20000	20000	0
602	20230705	100900	115615140	20000	20000	20000	20000	20
603	20230705	100800	115215140	20000	19990	20000	19990	126
604	20230705	100700	112695240	19960	19960	19960	19960	10
605	20230705	100600	112495640	19970	19970	19970	19970	200
606	20230705	100500	108501640	19970	19970	19970	19970	0
607	20230705	100400	108501640	19970	19970	19970	19970	0
608	20230705	100300	108501640	19970	19970	19970	19970	174
609	20230705	100200	105026860	19960	19960	19960	19960	5
610	20230705	100100	104927060	19960	19960	19960	19960	0
611	20230705	100000	104927060	19960	19960	19960	19960	1
612	20230705	095900	104907100	19960	19960	19960	19960	0
613	20230705	095800	104907100	19960	19960	19960	19960	0
614	20230705	095700	104907100	19960	19960	19960	19960	30
615	20230705	095600	104308300	19960	19960	19960	19960	8
616	20230705	095500	104148620	19960	19960	19960	19960	12
617	20230705	095400	103909100	19960	19960	19960	19960	0
618	20230705	095300	103909100	19960	19960	19960	19960	0
619	20230705	095200	103909100	19960	19960	19960	19960	199
620	20230705	095100	99937060	19960	19950	19960	19950	14
621	20230705	095000	99657730	19960	19970	19970	19960	242
622	20230705	094900	94825260	19970	19980	19980	19970	1000
623	20230705	094800	74852830	19970	19970	19970	19970	0
624	20230705	094700	74852830	19970	19970	19970	19970	0
625	20230705	094600	74852830	19970	20000	20000	19970	2000
626	20230705	094500	34886520	20000	20000	20000	20000	0
627	20230705	094400	34886520	20000	20000	20000	20000	0
628	20230705	094300	34886520	20000	20000	20000	20000	0
629	20230705	094200	34886520	20000	20000	20000	20000	0
630	20230705	094100	34886520	20000	20000	20000	20000	42
631	20230705	094000	34046520	20050	20050	20050	20050	0
632	20230705	093900	34046520	20050	20050	20050	20050	0
633	20230705	093800	34046520	20050	20050	20050	20050	0
634	20230705	093700	34046520	20050	20050	20050	20050	10
635	20230705	093600	33846020	20050	20050	20050	20050	0
636	20230705	093500	33846020	20050	20050	20050	20050	5
637	20230705	093400	33745770	20100	20100	20100	20100	0
638	20230705	093300	33745770	20100	20100	20100	20100	2
639	20230705	093200	33705570	20100	20050	20100	20050	201
640	20230705	093100	29675470	20000	20000	20000	20000	53
641	20230705	093000	28615470	20050	20050	20050	20050	0
642	20230705	092900	28615470	20050	20050	20050	20050	0
643	20230705	092800	28615470	20050	20050	20050	20050	0
644	20230705	092700	28615470	20050	20050	20050	20050	0
645	20230705	092600	28615470	20050	20050	20050	20050	100
646	20230705	092500	26610470	20050	20050	20050	20050	0
647	20230705	092400	26610470	20050	20050	20050	20050	0
648	20230705	092300	26610470	20050	20050	20050	20050	0
649	20230705	092200	26610470	20050	20050	20050	20050	0
650	20230705	092100	26610470	20050	20050	20050	20050	201
651	20230705	092000	22580420	20050	20050	20050	20050	13
652	20230705	091900	22319770	20050	20050	20050	20050	0
653	20230705	091800	22319770	20050	20050	20050	20050	0
654	20230705	091700	22319770	20050	20000	20050	20000	11
655	20230705	091600	22099720	20000	20000	20000	20000	23
656	20230705	091500	21639720	20000	20000	20000	20000	2
657	20230705	091400	21599720	20000	20000	20000	20000	0
658	20230705	091300	21599720	20000	20000	20000	20000	0
659	20230705	091200	21599720	20000	20000	20000	20000	38
660	20230705	091100	20839720	20000	20000	20000	20000	0
661	20230705	091000	20839720	20000	20000	20000	20000	0
662	20230705	090900	20839720	20000	19990	20000	19990	228
663	20230705	090800	16279810	20000	20000	20000	20000	0
664	20230705	090700	16279810	20000	20000	20000	20000	0
665	20230705	090600	16279810	20000	20000	20000	20000	0
666	20230705	090500	16279810	20000	20000	20000	20000	0
667	20230705	090400	16279810	20000	19990	20000	19990	50
668	20230705	090300	15279940	19980	19980	19980	19980	0
669	20230705	090200	15279940	19980	20000	20000	19980	657
670	20230705	090100	2140000	20000	20000	20000	20000	70
671	20230705	090000	740000	20000	20000	20000	20000	37