KissMeData/284620/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	203800	155945420	3960	3960	3960	3960	218
3	20230706	203700	155945420	3960	3960	3960	3960	0
4	20230706	203600	155945420	3960	3960	3960	3960	0
5	20230706	203500	155945420	3960	3960	3960	3960	0
6	20230706	203400	155945420	3960	3960	3960	3960	0
7	20230706	203300	155945420	3960	3960	3960	3960	0
8	20230706	203200	155945420	3960	3960	3960	3960	0
9	20230706	203100	155945420	3960	3960	3960	3960	0
10	20230706	203000	155945420	3960	3960	3960	3960	0
11	20230706	202900	155945420	3960	3960	3960	3960	0
12	20230706	202800	155945420	3960	3960	3960	3960	0
13	20230706	202700	155945420	3960	3960	3960	3960	0
14	20230706	202600	155945420	3960	3960	3960	3960	0
15	20230706	202500	155945420	3960	3960	3960	3960	0
16	20230706	202400	155945420	3960	3960	3960	3960	0
17	20230706	202300	155945420	3960	3960	3960	3960	0
18	20230706	202200	155945420	3960	3960	3960	3960	0
19	20230706	202100	155945420	3960	3960	3960	3960	0
20	20230706	202000	155945420	3960	3960	3960	3960	0
21	20230706	201900	155945420	3960	3960	3960	3960	0
22	20230706	201800	155945420	3960	3960	3960	3960	0
23	20230706	201700	155945420	3960	3960	3960	3960	0
24	20230706	201600	155945420	3960	3960	3960	3960	0
25	20230706	201500	155945420	3960	3960	3960	3960	0
26	20230706	201400	155945420	3960	3960	3960	3960	0
27	20230706	201300	155945420	3960	3960	3960	3960	0
28	20230706	201200	155945420	3960	3960	3960	3960	0
29	20230706	201100	155945420	3960	3960	3960	3960	0
30	20230706	201000	155945420	3960	3960	3960	3960	0
31	20230706	200900	155945420	3960	3960	3960	3960	0
32	20230706	200800	155945420	3960	3960	3960	3960	218
33	20230706	200700	155945420	3960	3960	3960	3960	0
34	20230706	200600	155945420	3960	3960	3960	3960	0
35	20230706	200500	155945420	3960	3960	3960	3960	0
36	20230706	200400	155945420	3960	3960	3960	3960	0
37	20230706	200300	155945420	3960	3960	3960	3960	0
38	20230706	200200	155945420	3960	3960	3960	3960	0
39	20230706	200100	155945420	3960	3960	3960	3960	0
40	20230706	200000	155945420	3960	3960	3960	3960	0
41	20230706	195900	155945420	3960	3960	3960	3960	0
42	20230706	195800	155945420	3960	3960	3960	3960	0
43	20230706	195700	155945420	3960	3960	3960	3960	0
44	20230706	195600	155945420	3960	3960	3960	3960	0
45	20230706	195500	155945420	3960	3960	3960	3960	0
46	20230706	195400	155945420	3960	3960	3960	3960	0
47	20230706	195300	155945420	3960	3960	3960	3960	0
48	20230706	195200	155945420	3960	3960	3960	3960	0
49	20230706	195100	155945420	3960	3960	3960	3960	0
50	20230706	195000	155945420	3960	3960	3960	3960	0
51	20230706	194900	155945420	3960	3960	3960	3960	0
52	20230706	194800	155945420	3960	3960	3960	3960	0
53	20230706	194700	155945420	3960	3960	3960	3960	0
54	20230706	194600	155945420	3960	3960	3960	3960	0
55	20230706	194500	155945420	3960	3960	3960	3960	0
56	20230706	194400	155945420	3960	3960	3960	3960	0
57	20230706	194300	155945420	3960	3960	3960	3960	0
58	20230706	194200	155945420	3960	3960	3960	3960	0
59	20230706	194100	155945420	3960	3960	3960	3960	0
60	20230706	194000	155945420	3960	3960	3960	3960	0
61	20230706	193900	155945420	3960	3960	3960	3960	0
62	20230706	193800	155945420	3960	3960	3960	3960	218
63	20230706	193700	155945420	3960	3960	3960	3960	0
64	20230706	193600	155945420	3960	3960	3960	3960	0
65	20230706	193500	155945420	3960	3960	3960	3960	0
66	20230706	193400	155945420	3960	3960	3960	3960	0
67	20230706	193300	155945420	3960	3960	3960	3960	0
68	20230706	193200	155945420	3960	3960	3960	3960	0
69	20230706	193100	155945420	3960	3960	3960	3960	0
70	20230706	193000	155945420	3960	3960	3960	3960	0
71	20230706	192900	155945420	3960	3960	3960	3960	0
72	20230706	192800	155945420	3960	3960	3960	3960	0
73	20230706	192700	155945420	3960	3960	3960	3960	0
74	20230706	192600	155945420	3960	3960	3960	3960	0
75	20230706	192500	155945420	3960	3960	3960	3960	0
76	20230706	192400	155945420	3960	3960	3960	3960	0
77	20230706	192300	155945420	3960	3960	3960	3960	0
78	20230706	192200	155945420	3960	3960	3960	3960	0
79	20230706	192100	155945420	3960	3960	3960	3960	0
80	20230706	192000	155945420	3960	3960	3960	3960	0
81	20230706	191900	155945420	3960	3960	3960	3960	0
82	20230706	191800	155945420	3960	3960	3960	3960	0
83	20230706	191700	155945420	3960	3960	3960	3960	0
84	20230706	191600	155945420	3960	3960	3960	3960	0
85	20230706	191500	155945420	3960	3960	3960	3960	0
86	20230706	191400	155945420	3960	3960	3960	3960	0
87	20230706	191300	155945420	3960	3960	3960	3960	0
88	20230706	191200	155945420	3960	3960	3960	3960	0
89	20230706	191100	155945420	3960	3960	3960	3960	0
90	20230706	191000	155945420	3960	3960	3960	3960	0
91	20230706	190900	155945420	3960	3960	3960	3960	0
92	20230706	190800	155945420	3960	3960	3960	3960	218
93	20230706	190700	155945420	3960	3960	3960	3960	0
94	20230706	190600	155945420	3960	3960	3960	3960	0
95	20230706	190500	155945420	3960	3960	3960	3960	0
96	20230706	190400	155945420	3960	3960	3960	3960	0
97	20230706	190300	155945420	3960	3960	3960	3960	0
98	20230706	190200	155945420	3960	3960	3960	3960	0
99	20230706	190100	155945420	3960	3960	3960	3960	0
100	20230706	190000	155945420	3960	3960	3960	3960	0
101	20230706	185900	155945420	3960	3960	3960	3960	0
102	20230706	185800	155945420	3960	3960	3960	3960	0
103	20230706	185700	155945420	3960	3960	3960	3960	0
104	20230706	185600	155945420	3960	3960	3960	3960	0
105	20230706	185500	155945420	3960	3960	3960	3960	0
106	20230706	185400	155945420	3960	3960	3960	3960	0
107	20230706	185300	155945420	3960	3960	3960	3960	0
108	20230706	185200	155945420	3960	3960	3960	3960	0
109	20230706	185100	155945420	3960	3960	3960	3960	0
110	20230706	185000	155945420	3960	3960	3960	3960	0
111	20230706	184900	155945420	3960	3960	3960	3960	0
112	20230706	184800	155945420	3960	3960	3960	3960	0
113	20230706	184700	155945420	3960	3960	3960	3960	0
114	20230706	184600	155945420	3960	3960	3960	3960	0
115	20230706	184500	155945420	3960	3960	3960	3960	0
116	20230706	184400	155945420	3960	3960	3960	3960	0
117	20230706	184300	155945420	3960	3960	3960	3960	0
118	20230706	184200	155945420	3960	3960	3960	3960	0
119	20230706	184100	155945420	3960	3960	3960	3960	0
120	20230706	184000	155945420	3960	3960	3960	3960	0
121	20230706	183900	155945420	3960	3960	3960	3960	0
122	20230706	183800	155945420	3960	3960	3960	3960	218
123	20230706	183700	155945420	3960	3960	3960	3960	0
124	20230706	183600	155945420	3960	3960	3960	3960	0
125	20230706	183500	155945420	3960	3960	3960	3960	0
126	20230706	183400	155945420	3960	3960	3960	3960	0
127	20230706	183300	155945420	3960	3960	3960	3960	0
128	20230706	183200	155945420	3960	3960	3960	3960	0
129	20230706	183100	155945420	3960	3960	3960	3960	0
130	20230706	183000	155945420	3960	3960	3960	3960	0
131	20230706	182900	155945420	3960	3960	3960	3960	0
132	20230706	182800	155945420	3960	3960	3960	3960	0
133	20230706	182700	155945420	3960	3960	3960	3960	0
134	20230706	182600	155945420	3960	3960	3960	3960	0
135	20230706	182500	155945420	3960	3960	3960	3960	0
136	20230706	182400	155945420	3960	3960	3960	3960	0
137	20230706	182300	155945420	3960	3960	3960	3960	0
138	20230706	182200	155945420	3960	3960	3960	3960	0
139	20230706	182100	155945420	3960	3960	3960	3960	0
140	20230706	182000	155945420	3960	3960	3960	3960	0
141	20230706	181900	155945420	3960	3960	3960	3960	0
142	20230706	181800	155945420	3960	3960	3960	3960	0
143	20230706	181700	155945420	3960	3960	3960	3960	0
144	20230706	181600	155945420	3960	3960	3960	3960	0
145	20230706	181500	155945420	3960	3960	3960	3960	0
146	20230706	181400	155945420	3960	3960	3960	3960	0
147	20230706	181300	155945420	3960	3960	3960	3960	0
148	20230706	181200	155945420	3960	3960	3960	3960	0
149	20230706	181100	155945420	3960	3960	3960	3960	0
150	20230706	181000	155945420	3960	3960	3960	3960	0
151	20230706	180900	155945420	3960	3960	3960	3960	0
152	20230706	180800	155945420	3960	3960	3960	3960	218
153	20230706	180700	155945420	3960	3960	3960	3960	0
154	20230706	180600	155945420	3960	3960	3960	3960	0
155	20230706	180500	155945420	3960	3960	3960	3960	0
156	20230706	180400	155945420	3960	3960	3960	3960	0
157	20230706	180300	155945420	3960	3960	3960	3960	0
158	20230706	180200	155945420	3960	3960	3960	3960	0
159	20230706	180100	155945420	3960	3960	3960	3960	0
160	20230706	180000	155945420	3960	3960	3960	3960	0
161	20230706	175900	155945420	3960	3960	3960	3960	0
162	20230706	175800	155945420	3960	3960	3960	3960	0
163	20230706	175700	155945420	3960	3960	3960	3960	0
164	20230706	175600	155945420	3960	3960	3960	3960	0
165	20230706	175500	155945420	3960	3960	3960	3960	0
166	20230706	175400	155945420	3960	3960	3960	3960	0
167	20230706	175300	155945420	3960	3960	3960	3960	0
168	20230706	175200	155945420	3960	3960	3960	3960	0
169	20230706	175100	155945420	3960	3960	3960	3960	0
170	20230706	175000	155945420	3960	3960	3960	3960	0
171	20230706	174900	155945420	3960	3960	3960	3960	0
172	20230706	174800	155945420	3960	3960	3960	3960	0
173	20230706	174700	155945420	3960	3960	3960	3960	0
174	20230706	174600	155945420	3960	3960	3960	3960	0
175	20230706	174500	155945420	3960	3960	3960	3960	0
176	20230706	174400	155945420	3960	3960	3960	3960	0
177	20230706	174300	155945420	3960	3960	3960	3960	0
178	20230706	174200	155945420	3960	3960	3960	3960	0
179	20230706	174100	155945420	3960	3960	3960	3960	0
180	20230706	174000	155945420	3960	3960	3960	3960	0
181	20230706	173900	155945420	3960	3960	3960	3960	0
182	20230706	173800	155945420	3960	3960	3960	3960	218
183	20230706	173700	155945420	3960	3960	3960	3960	0
184	20230706	173600	155945420	3960	3960	3960	3960	0
185	20230706	173500	155945420	3960	3960	3960	3960	0
186	20230706	173400	155945420	3960	3960	3960	3960	0
187	20230706	173300	155945420	3960	3960	3960	3960	0
188	20230706	173200	155945420	3960	3960	3960	3960	0
189	20230706	173100	155945420	3960	3960	3960	3960	0
190	20230706	173000	155945420	3960	3960	3960	3960	0
191	20230706	172900	155945420	3960	3960	3960	3960	0
192	20230706	172800	155945420	3960	3960	3960	3960	0
193	20230706	172700	155945420	3960	3960	3960	3960	0
194	20230706	172600	155945420	3960	3960	3960	3960	0
195	20230706	172500	155945420	3960	3960	3960	3960	0
196	20230706	172400	155945420	3960	3960	3960	3960	0
197	20230706	172300	155945420	3960	3960	3960	3960	0
198	20230706	172200	155945420	3960	3960	3960	3960	0
199	20230706	172100	155945420	3960	3960	3960	3960	0
200	20230706	172000	155945420	3960	3960	3960	3960	0
201	20230706	171900	155945420	3960	3960	3960	3960	0
202	20230706	171800	155945420	3960	3960	3960	3960	0
203	20230706	171700	155945420	3960	3960	3960	3960	0
204	20230706	171600	155945420	3960	3960	3960	3960	0
205	20230706	171500	155945420	3960	3960	3960	3960	0
206	20230706	171400	155945420	3960	3960	3960	3960	0
207	20230706	171300	155945420	3960	3960	3960	3960	0
208	20230706	171200	155945420	3960	3960	3960	3960	0
209	20230706	171100	155945420	3960	3960	3960	3960	0
210	20230706	171000	155945420	3960	3960	3960	3960	0
211	20230706	170900	155945420	3960	3960	3960	3960	0
212	20230706	170800	155945420	3960	3960	3960	3960	218
213	20230706	170700	155945420	3960	3960	3960	3960	0
214	20230706	170600	155945420	3960	3960	3960	3960	0
215	20230706	170500	155945420	3960	3960	3960	3960	0
216	20230706	170400	155945420	3960	3960	3960	3960	0
217	20230706	170300	155945420	3960	3960	3960	3960	0
218	20230706	170200	155945420	3960	3960	3960	3960	0
219	20230706	170100	155945420	3960	3960	3960	3960	0
220	20230706	170000	155945420	3960	3960	3960	3960	0
221	20230706	165900	155945420	3960	3960	3960	3960	0
222	20230706	165800	155945420	3960	3960	3960	3960	0
223	20230706	165700	155945420	3960	3960	3960	3960	0
224	20230706	165600	155945420	3960	3960	3960	3960	0
225	20230706	165500	155945420	3960	3960	3960	3960	0
226	20230706	165400	155945420	3960	3960	3960	3960	0
227	20230706	165300	155945420	3960	3960	3960	3960	0
228	20230706	165200	155945420	3960	3960	3960	3960	0
229	20230706	165100	155945420	3960	3960	3960	3960	0
230	20230706	165000	155945420	3960	3960	3960	3960	0
231	20230706	164900	155945420	3960	3960	3960	3960	0
232	20230706	164800	155945420	3960	3960	3960	3960	0
233	20230706	164700	155945420	3960	3960	3960	3960	0
234	20230706	164600	155945420	3960	3960	3960	3960	0
235	20230706	164500	155945420	3960	3960	3960	3960	0
236	20230706	164400	155945420	3960	3960	3960	3960	0
237	20230706	164300	155945420	3960	3960	3960	3960	0
238	20230706	164200	155945420	3960	3960	3960	3960	0
239	20230706	164100	155945420	3960	3960	3960	3960	0
240	20230706	164000	155945420	3960	3960	3960	3960	0
241	20230706	163900	155945420	3960	3960	3960	3960	0
242	20230706	163800	155945420	3960	3960	3960	3960	218
243	20230706	163700	155945420	3960	3960	3960	3960	0
244	20230706	163600	155945420	3960	3960	3960	3960	0
245	20230706	163500	155945420	3960	3960	3960	3960	0
246	20230706	163400	155945420	3960	3960	3960	3960	0
247	20230706	163300	155945420	3960	3960	3960	3960	0
248	20230706	163200	155945420	3960	3960	3960	3960	0
249	20230706	163100	155945420	3960	3960	3960	3960	0
250	20230706	163000	155945420	3960	3960	3960	3960	0
251	20230706	162900	155945420	3960	3960	3960	3960	0
252	20230706	162800	155945420	3960	3960	3960	3960	0
253	20230706	162700	155945420	3960	3960	3960	3960	0
254	20230706	162600	155945420	3960	3960	3960	3960	0
255	20230706	162500	155945420	3960	3960	3960	3960	0
256	20230706	162400	155945420	3960	3960	3960	3960	0
257	20230706	162300	155945420	3960	3960	3960	3960	0
258	20230706	162200	155945420	3960	3960	3960	3960	0
259	20230706	162100	155945420	3960	3960	3960	3960	0
260	20230706	162000	155945420	3960	3960	3960	3960	0
261	20230706	161900	155945420	3960	3960	3960	3960	0
262	20230706	161800	155945420	3960	3960	3960	3960	0
263	20230706	161700	155945420	3960	3960	3960	3960	0
264	20230706	161600	155945420	3960	3960	3960	3960	0
265	20230706	161500	155945420	3960	3960	3960	3960	0
266	20230706	161400	155945420	3960	3960	3960	3960	0
267	20230706	161300	155945420	3960	3960	3960	3960	0
268	20230706	161200	155945420	3960	3960	3960	3960	0
269	20230706	161100	155945420	3960	3960	3960	3960	0
270	20230706	161000	155945420	3960	3960	3960	3960	0
271	20230706	160900	155945420	3960	3960	3960	3960	0
272	20230706	160800	155945420	3960	3960	3960	3960	218
273	20230706	160700	155945420	3960	3960	3960	3960	0
274	20230706	160600	155945420	3960	3960	3960	3960	0
275	20230706	160500	155945420	3960	3960	3960	3960	0
276	20230706	160400	155945420	3960	3960	3960	3960	0
277	20230706	160300	155945420	3960	3960	3960	3960	0
278	20230706	160200	155945420	3960	3960	3960	3960	0
279	20230706	160100	155945420	3960	3960	3960	3960	0
280	20230706	160000	155945420	3960	3960	3960	3960	0
281	20230706	155900	155945420	3960	3960	3960	3960	0
282	20230706	155800	155945420	3960	3960	3960	3960	0
283	20230706	155700	155945420	3960	3960	3960	3960	0
284	20230706	155600	155945420	3960	3960	3960	3960	0
285	20230706	155500	155945420	3960	3960	3960	3960	0
286	20230706	155400	155945420	3960	3960	3960	3960	0
287	20230706	155300	155945420	3960	3960	3960	3960	0
288	20230706	155200	155945420	3960	3960	3960	3960	0
289	20230706	155100	155945420	3960	3960	3960	3960	0
290	20230706	155000	155945420	3960	3960	3960	3960	0
291	20230706	154900	155945420	3960	3960	3960	3960	0
292	20230706	154800	155945420	3960	3960	3960	3960	0
293	20230706	154700	155945420	3960	3960	3960	3960	0
294	20230706	154600	155945420	3960	3960	3960	3960	0
295	20230706	154500	155945420	3960	3960	3960	3960	0
296	20230706	154400	155945420	3960	3960	3960	3960	0
297	20230706	154300	155945420	3960	3960	3960	3960	0
298	20230706	154200	155945420	3960	3960	3960	3960	0
299	20230706	154100	155945420	3960	3960	3960	3960	0
300	20230706	154000	155945420	3960	3960	3960	3960	0
301	20230706	153900	155945420	3960	3960	3960	3960	0
302	20230706	153800	155945420	3960	3960	3960	3960	218
303	20230706	153700	155945420	3960	3960	3960	3960	0
304	20230706	153600	155945420	3960	3960	3960	3960	0
305	20230706	153500	155945420	3960	3960	3960	3960	0
306	20230706	153400	155945420	3960	3960	3960	3960	0
307	20230706	153300	155945420	3960	3960	3960	3960	0
308	20230706	153200	155945420	3960	3960	3960	3960	0
309	20230706	153100	155945420	3960	3960	3960	3960	0
310	20230706	153000	155945420	3960	3960	3960	3960	218
311	20230706	152900	155082140	3960	3960	3960	3960	0
312	20230706	152800	155082140	3960	3960	3960	3960	0
313	20230706	152700	155082140	3960	3960	3960	3960	0
314	20230706	152600	155082140	3960	3960	3960	3960	0
315	20230706	152500	155082140	3960	3960	3960	3960	0
316	20230706	152400	155082140	3960	3960	3960	3960	0
317	20230706	152300	155082140	3960	3960	3960	3960	0
318	20230706	152200	155082140	3960	3960	3960	3960	0
319	20230706	152100	155082140	3960	3960	3960	3960	0
320	20230706	152000	155082140	3960	3960	3960	3960	0
321	20230706	151900	155082140	3960	3960	3960	3960	1
322	20230706	151800	155078180	3960	3960	3960	3960	1
323	20230706	151700	155074220	3955	3960	3960	3955	40
324	20230706	151600	154915970	3960	3960	3960	3960	0
325	20230706	151500	154915970	3960	3960	3960	3960	436
326	20230706	151400	153189410	3960	3960	3960	3960	0
327	20230706	151300	153189410	3960	3960	3960	3960	0
328	20230706	151200	153189410	3960	3960	3960	3960	0
329	20230706	151100	153189410	3960	3960	3960	3960	0
330	20230706	151000	153189410	3960	3960	3960	3960	0
331	20230706	150900	153189410	3960	3960	3960	3960	0
332	20230706	150800	153189410	3960	3955	3960	3955	2
333	20230706	150700	153181495	3955	3955	3955	3955	0
334	20230706	150600	153181495	3955	3955	3955	3955	1
335	20230706	150500	153177540	3960	3960	3960	3960	0
336	20230706	150400	153177540	3960	3960	3960	3960	0
337	20230706	150300	153177540	3960	3960	3960	3960	0
338	20230706	150200	153177540	3960	3960	3960	3960	1
339	20230706	150100	153173580	3960	3960	3960	3960	0
340	20230706	150000	153173580	3960	3960	3960	3960	1
341	20230706	145900	153169620	3960	3960	3960	3960	0
342	20230706	145800	153169620	3960	3960	3960	3960	1
343	20230706	145700	153165660	3960	3955	3960	3955	120
344	20230706	145600	152690465	3960	3960	3960	3960	0
345	20230706	145500	152690465	3960	3960	3960	3960	1
346	20230706	145400	152686505	3960	3960	3960	3960	1
347	20230706	145300	152682545	3960	3960	3960	3960	1
348	20230706	145200	152678585	3960	3960	3960	3960	0
349	20230706	145100	152678585	3960	3960	3960	3960	0
350	20230706	145000	152678585	3960	3960	3960	3960	3
351	20230706	144900	152666705	3960	3960	3960	3960	95
352	20230706	144800	152290505	3960	3960	3960	3960	2
353	20230706	144700	152282585	3960	3960	3960	3960	0
354	20230706	144600	152282585	3960	3960	3960	3960	1
355	20230706	144500	152278625	3945	3945	3945	3945	0
356	20230706	144400	152278625	3945	3945	3945	3945	0
357	20230706	144300	152278625	3945	3945	3945	3945	243
358	20230706	144200	151319990	3945	3960	3960	3945	4
359	20230706	144100	151304195	3945	3945	3945	3945	0
360	20230706	144000	151304195	3945	3945	3945	3945	419
361	20230706	143900	149651240	3930	3930	3930	3930	0
362	20230706	143800	149651240	3930	3930	3930	3930	0
363	20230706	143700	149651240	3930	3930	3930	3930	0
364	20230706	143600	149651240	3930	3930	3930	3930	9
365	20230706	143500	149615870	3935	3935	3935	3935	0
366	20230706	143400	149615870	3935	3935	3935	3935	0
367	20230706	143300	149615870	3935	3940	3940	3935	532
368	20230706	143200	147521810	3940	3940	3940	3940	100
369	20230706	143100	147127810	3945	3950	3950	3945	17
370	20230706	143000	147060690	3960	3960	3960	3960	0
371	20230706	142900	147060690	3960	3960	3960	3960	0
372	20230706	142800	147060690	3960	3960	3960	3960	6
373	20230706	142700	147036930	3955	3960	3960	3955	702
374	20230706	142600	144257015	3960	3960	3960	3960	1
375	20230706	142500	144253055	3990	3990	3990	3990	0
376	20230706	142400	144253055	3990	3990	3990	3990	10
377	20230706	142300	144213155	3990	3990	3990	3990	10
378	20230706	142200	144173255	3990	3990	3990	3990	0
379	20230706	142100	144173255	3990	3990	3990	3990	10
380	20230706	142000	144133355	3990	3990	3990	3990	0
381	20230706	141900	144133355	3990	3965	3990	3965	3
382	20230706	141800	144121435	3995	3995	3995	3995	0
383	20230706	141700	144121435	3995	3995	3995	3995	0
384	20230706	141600	144121435	3995	3990	3995	3990	44
385	20230706	141500	143945850	3995	3995	3995	3995	0
386	20230706	141400	143945850	3995	3995	3995	3995	0
387	20230706	141300	143945850	3995	3995	3995	3995	0
388	20230706	141200	143945850	3995	3995	3995	3995	0
389	20230706	141100	143945850	3995	3995	3995	3995	0
390	20230706	141000	143945850	3995	3995	3995	3995	0
391	20230706	140900	143945850	3995	3995	3995	3995	0
392	20230706	140800	143945850	3995	3995	3995	3995	0
393	20230706	140700	143945850	3995	3995	3995	3995	0
394	20230706	140600	143945850	3995	3995	3995	3995	0
395	20230706	140500	143945850	3995	3995	3995	3995	0
396	20230706	140400	143945850	3995	3995	3995	3995	0
397	20230706	140300	143945850	3995	3995	3995	3995	277
398	20230706	140200	142839235	3995	3995	3995	3995	0
399	20230706	140100	142839235	3995	3995	3995	3995	0
400	20230706	140000	142839235	3995	3995	3995	3995	0
401	20230706	135900	142839235	3995	3995	3995	3995	0
402	20230706	135800	142839235	3995	3995	3995	3995	0
403	20230706	135700	142839235	3995	3995	3995	3995	0
404	20230706	135600	142839235	3995	3995	3995	3995	0
405	20230706	135500	142839235	3995	3995	3995	3995	0
406	20230706	135400	142839235	3995	3995	3995	3995	0
407	20230706	135300	142839235	3995	3995	3995	3995	0
408	20230706	135200	142839235	3995	3995	3995	3995	0
409	20230706	135100	142839235	3995	3995	3995	3995	0
410	20230706	135000	142839235	3995	3995	3995	3995	10
411	20230706	134900	142799285	3995	3995	3995	3995	5
412	20230706	134800	142779310	4000	4000	4000	4000	0
413	20230706	134700	142779310	4000	4000	4000	4000	0
414	20230706	134600	142779310	4000	4000	4000	4000	0
415	20230706	134500	142779310	4000	4000	4000	4000	0
416	20230706	134400	142779310	4000	4000	4000	4000	0
417	20230706	134300	142779310	4000	4000	4000	4000	1
418	20230706	134200	142775310	4000	4000	4000	4000	8
419	20230706	134100	142743310	4005	4000	4005	4000	20
420	20230706	134000	142663260	3970	3965	3970	3965	1084
421	20230706	133900	138360150	3955	3930	3955	3915	216
422	20230706	133800	137510930	3970	3970	3970	3970	1000
423	20230706	133700	133540930	3965	3970	3970	3965	1278
424	20230706	133600	128472770	3965	3940	3965	3910	751
425	20230706	133500	125511090	3910	4005	4010	3910	2008
426	20230706	133400	117637385	3990	3950	3990	3950	261
427	20230706	133300	116601605	3950	3950	3950	3950	0
428	20230706	133200	116601605	3950	3950	3950	3950	0
429	20230706	133100	116601605	3950	3950	3950	3950	0
430	20230706	133000	116601605	3950	3950	3950	3950	0
431	20230706	132900	116601605	3950	3950	3950	3950	0
432	20230706	132800	116601605	3950	3940	3950	3940	601
433	20230706	132700	114229395	3940	3940	3940	3940	0
434	20230706	132600	114229395	3940	3940	3940	3940	0
435	20230706	132500	114229395	3940	3940	3940	3940	19
436	20230706	132400	114154535	3940	3940	3940	3940	1
437	20230706	132300	114150595	3920	3920	3920	3920	0
438	20230706	132200	114150595	3920	3920	3920	3920	5
439	20230706	132100	114130995	3940	3940	3940	3940	1
440	20230706	132000	114127055	3920	3920	3920	3920	0
441	20230706	131900	114127055	3920	3920	3920	3920	0
442	20230706	131800	114127055	3920	3920	3920	3920	194
443	20230706	131700	113366575	3920	3920	3920	3920	0
444	20230706	131600	113366575	3920	3920	3920	3920	0
445	20230706	131500	113366575	3920	3920	3920	3920	0
446	20230706	131400	113366575	3920	3920	3920	3920	0
447	20230706	131300	113366575	3920	3920	3920	3920	0
448	20230706	131200	113366575	3920	3920	3920	3920	350
449	20230706	131100	111994575	3920	3920	3920	3920	21
450	20230706	131000	111912255	3920	3930	3930	3920	50
451	20230706	130900	111716085	3930	3930	3930	3930	5
452	20230706	130800	111696435	3935	3935	3935	3935	12
453	20230706	130700	111649215	3945	3945	3945	3945	0
454	20230706	130600	111649215	3945	3945	3945	3945	123
455	20230706	130500	111163980	3945	3945	3945	3945	0
456	20230706	130400	111163980	3945	3950	3950	3945	58
457	20230706	130300	110934935	3965	3965	3965	3965	1
458	20230706	130200	110930970	3965	3965	3965	3965	0
459	20230706	130100	110930970	3965	3965	3965	3965	0
460	20230706	130000	110930970	3965	3965	3965	3965	0
461	20230706	125900	110930970	3965	3965	3965	3965	1
462	20230706	125800	110927005	3955	3955	3955	3955	0
463	20230706	125700	110927005	3955	3955	3955	3955	1
464	20230706	125600	110923050	3960	3960	3960	3960	0
465	20230706	125500	110923050	3960	3965	3965	3960	2
466	20230706	125400	110915125	3920	3950	3950	3920	371
467	20230706	125300	109460775	3955	3955	3955	3955	1
468	20230706	125200	109456820	3915	3950	3950	3915	436
469	20230706	125100	107742480	3955	3955	3955	3955	0
470	20230706	125000	107742480	3955	3955	3955	3955	1
471	20230706	124900	107738525	3930	3935	3935	3930	220
472	20230706	124800	106873845	3940	3940	3940	3940	100
473	20230706	124700	106479845	3965	3965	3965	3965	0
474	20230706	124600	106479845	3965	3965	3965	3965	1
475	20230706	124500	106475880	3965	3965	3965	3965	0
476	20230706	124400	106475880	3965	3965	3965	3965	0
477	20230706	124300	106475880	3965	3965	3965	3965	0
478	20230706	124200	106475880	3965	3965	3965	3965	0
479	20230706	124100	106475880	3965	3965	3965	3965	0
480	20230706	124000	106475880	3965	3965	3965	3965	0
481	20230706	123900	106475880	3965	3965	3965	3965	0
482	20230706	123800	106475880	3965	3965	3965	3965	5
483	20230706	123700	106456055	3965	3965	3965	3965	0
484	20230706	123600	106456055	3965	3965	3965	3965	2
485	20230706	123500	106448125	3930	3965	3965	3930	36
486	20230706	123400	106305420	3965	3965	3965	3965	3
487	20230706	123300	106293525	3965	3965	3965	3965	0
488	20230706	123200	106293525	3965	3965	3965	3965	4
489	20230706	123100	106277665	3965	3965	3965	3965	1
490	20230706	123000	106273700	3930	3930	3930	3930	30
491	20230706	122900	106155800	3930	3930	3930	3930	1
492	20230706	122800	106151870	3965	3940	3965	3935	562
493	20230706	122700	103929970	3965	3965	3965	3965	0
494	20230706	122600	103929970	3965	3965	3965	3965	0
495	20230706	122500	103929970	3965	3965	3965	3965	4
496	20230706	122400	103914110	3965	3965	3965	3965	1
497	20230706	122300	103910145	3960	3940	3960	3940	128
498	20230706	122200	103403805	3940	3940	3940	3940	11
499	20230706	122100	103360465	3940	3940	3940	3940	60
500	20230706	122000	103124065	3940	3950	3950	3940	2
501	20230706	121900	103116175	3925	3925	3925	3925	100
502	20230706	121800	102723675	3910	3960	3960	3910	2081
503	20230706	121700	94537030	3995	3995	3995	3995	2
504	20230706	121600	94529040	3955	3960	3960	3955	100
505	20230706	121500	94133460	3995	3995	3995	3995	1
506	20230706	121400	94129465	3990	3990	3990	3990	238
507	20230706	121300	93179845	3990	3990	3990	3990	0
508	20230706	121200	93179845	3990	3990	3990	3990	0
509	20230706	121100	93179845	3990	3990	3990	3990	0
510	20230706	121000	93179845	3990	3990	3990	3990	0
511	20230706	120900	93179845	3990	3990	3990	3990	11
512	20230706	120800	93135955	3990	3990	3990	3990	22
513	20230706	120700	93048175	4000	4000	4000	4000	0
514	20230706	120600	93048175	4000	4000	4000	4000	0
515	20230706	120500	93048175	4000	4000	4000	4000	0
516	20230706	120400	93048175	4000	4000	4000	4000	0
517	20230706	120300	93048175	4000	4000	4000	4000	0
518	20230706	120200	93048175	4000	4000	4000	4000	0
519	20230706	120100	93048175	4000	4000	4000	4000	0
520	20230706	120000	93048175	4000	4000	4000	4000	0
521	20230706	115900	93048175	4000	4000	4000	4000	0
522	20230706	115800	93048175	4000	4000	4000	4000	0
523	20230706	115700	93048175	4000	4000	4000	4000	0
524	20230706	115600	93048175	4000	4000	4000	4000	5
525	20230706	115500	93028175	4000	4000	4000	4000	0
526	20230706	115400	93028175	4000	3995	4000	3995	9
527	20230706	115300	92992215	3990	3990	3990	3990	0
528	20230706	115200	92992215	3990	3960	3990	3960	2
529	20230706	115100	92984265	3995	3995	3995	3995	1
530	20230706	115000	92980270	4000	4000	4000	4000	0
531	20230706	114900	92980270	4000	4000	4000	4000	0
532	20230706	114800	92980270	4000	4000	4000	4000	200
533	20230706	114700	92180270	3995	3995	3995	3995	48
534	20230706	114600	91988510	4000	4000	4000	4000	0
535	20230706	114500	91988510	4000	4000	4000	4000	9
536	20230706	114400	91952510	4005	4000	4005	4000	50
537	20230706	114300	91752305	4005	4005	4005	4005	0
538	20230706	114200	91752305	4005	4005	4005	4005	0
539	20230706	114100	91752305	4005	4005	4005	4005	0
540	20230706	114000	91752305	4005	4005	4005	4005	0
541	20230706	113900	91752305	4005	4005	4005	4005	0
542	20230706	113800	91752305	4005	3990	4005	3990	24
543	20230706	113700	91656485	3990	3990	3990	3990	48
544	20230706	113600	91464965	3960	3960	3960	3960	0
545	20230706	113500	91464965	3960	3960	3960	3960	0
546	20230706	113400	91464965	3960	3985	3985	3960	51
547	20230706	113300	91262980	3960	3965	3965	3960	364
548	20230706	113200	89819820	3995	3995	3995	3995	0
549	20230706	113100	89819820	3995	3995	3995	3995	0
550	20230706	113000	89819820	3995	3995	3995	3995	0
551	20230706	112900	89819820	3995	3995	3995	3995	0
552	20230706	112800	89819820	3995	3995	3995	3995	0
553	20230706	112700	89819820	3995	3995	3995	3995	0
554	20230706	112600	89819820	3995	3995	3995	3995	0
555	20230706	112500	89819820	3995	3995	3995	3995	0
556	20230706	112400	89819820	3995	3995	3995	3995	0
557	20230706	112300	89819820	3995	3995	3995	3995	0
558	20230706	112200	89819820	3995	3995	3995	3995	0
559	20230706	112100	89819820	3995	3995	3995	3995	0
560	20230706	112000	89819820	3995	3995	3995	3995	0
561	20230706	111900	89819820	3995	3995	3995	3995	1
562	20230706	111800	89815825	3995	3995	3995	3995	0
563	20230706	111700	89815825	3995	3995	3995	3995	4
564	20230706	111600	89799845	3995	3995	3995	3995	0
565	20230706	111500	89799845	3995	3995	3995	3995	1
566	20230706	111400	89795850	3965	3965	3965	3965	0
567	20230706	111300	89795850	3965	3965	3965	3965	42
568	20230706	111200	89629320	3950	3950	3950	3950	0
569	20230706	111100	89629320	3950	3950	3950	3950	0
570	20230706	111000	89629320	3950	3950	3950	3950	0
571	20230706	110900	89629320	3950	3965	3965	3950	7
572	20230706	110800	89601655	3965	3965	3965	3965	16
573	20230706	110700	89538215	3950	3950	3950	3950	0
574	20230706	110600	89538215	3950	3950	3950	3950	40
575	20230706	110500	89380215	3965	3965	3965	3965	81
576	20230706	110400	89059050	3965	3980	3980	3965	148
577	20230706	110300	88471535	3975	3985	3985	3975	99
578	20230706	110200	88077995	4005	4005	4005	4005	317
579	20230706	110100	86808410	4000	4005	4010	3985	330
580	20230706	110000	85487055	4010	4010	4010	4010	0
581	20230706	105900	85487055	4010	4010	4010	4010	0
582	20230706	105800	85487055	4010	4010	4010	4010	0
583	20230706	105700	85487055	4010	4010	4010	4010	1
584	20230706	105600	85483045	3985	4000	4000	3985	130
585	20230706	105500	84963440	4000	4000	4000	4000	0
586	20230706	105400	84963440	4000	4000	4000	4000	295
587	20230706	105300	83783440	4025	4025	4025	4025	0
588	20230706	105200	83783440	4025	4025	4025	4025	0
589	20230706	105100	83783440	4025	4025	4025	4025	2
590	20230706	105000	83775390	4000	4000	4000	4000	0
591	20230706	104900	83775390	4000	4000	4000	4000	109
592	20230706	104800	83339390	4025	4025	4030	4025	102
593	20230706	104700	82928480	4030	4030	4030	4030	0
594	20230706	104600	82928480	4030	4030	4030	4030	0
595	20230706	104500	82928480	4030	4030	4030	4030	0
596	20230706	104400	82928480	4030	4030	4030	4030	0
597	20230706	104300	82928480	4030	4030	4030	4030	500
598	20230706	104200	80913480	4005	4005	4005	3990	734
599	20230706	104100	77976175	4030	4030	4030	4030	0
600	20230706	104000	77976175	4030	4030	4030	4030	0
601	20230706	103900	77976175	4030	4030	4030	4030	0
602	20230706	103800	77976175	4030	4030	4030	4030	0
603	20230706	103700	77976175	4030	4030	4030	4030	0
604	20230706	103600	77976175	4030	4030	4030	4030	0
605	20230706	103500	77976175	4030	4030	4030	4030	1
606	20230706	103400	77972145	4030	4030	4030	4030	0
607	20230706	103300	77972145	4030	4030	4030	4030	0
608	20230706	103200	77972145	4030	4030	4030	4030	0
609	20230706	103100	77972145	4030	4030	4030	4030	0
610	20230706	103000	77972145	4030	4030	4030	4030	0
611	20230706	102900	77972145	4030	4030	4030	4030	22
612	20230706	102800	77883485	4030	4030	4030	4030	1
613	20230706	102700	77879455	4025	4025	4025	4025	1
614	20230706	102600	77875430	4030	4030	4030	4030	0
615	20230706	102500	77875430	4030	4030	4030	4030	0
616	20230706	102400	77875430	4030	4030	4030	4030	0
617	20230706	102300	77875430	4030	4030	4030	4030	1
618	20230706	102200	77871400	4035	4035	4035	4035	0
619	20230706	102100	77871400	4035	4035	4035	4035	1
620	20230706	102000	77867365	4035	4035	4035	4035	0
621	20230706	101900	77867365	4035	4035	4035	4035	0
622	20230706	101800	77867365	4035	4035	4035	4035	0
623	20230706	101700	77867365	4035	4035	4035	4035	5
624	20230706	101600	77847190	4035	4035	4035	4035	0
625	20230706	101500	77847190	4035	4035	4035	4035	0
626	20230706	101400	77847190	4035	4035	4035	4035	5
627	20230706	101300	77827015	4035	4035	4035	4035	0
628	20230706	101200	77827015	4035	4035	4035	4035	0
629	20230706	101100	77827015	4035	4035	4035	4035	1
630	20230706	101000	77822980	4035	4035	4035	4035	0
631	20230706	100900	77822980	4035	4035	4035	4035	0
632	20230706	100800	77822980	4035	4035	4035	4035	0
633	20230706	100700	77822980	4035	4035	4035	4035	1
634	20230706	100600	77818945	4035	4035	4035	4035	0
635	20230706	100500	77818945	4035	4035	4035	4035	50
636	20230706	100400	77617195	4005	4005	4005	4005	0
637	20230706	100300	77617195	4005	4005	4005	4005	0
638	20230706	100200	77617195	4005	4005	4005	4005	0
639	20230706	100100	77617195	4005	4005	4005	4005	0
640	20230706	100000	77617195	4005	4020	4020	4005	22
641	20230706	095900	77528995	4050	4050	4050	4050	0
642	20230706	095800	77528995	4050	4050	4050	4050	0
643	20230706	095700	77528995	4050	4050	4050	4050	0
644	20230706	095600	77528995	4050	4050	4050	4050	10
645	20230706	095500	77488495	4050	4050	4050	4050	0
646	20230706	095400	77488495	4050	4050	4050	4050	732
647	20230706	095300	74523895	4050	4050	4050	4050	0
648	20230706	095200	74523895	4050	4050	4050	4050	11
649	20230706	095100	74479345	4000	4000	4000	4000	0
650	20230706	095000	74479345	4000	4000	4000	4000	5
651	20230706	094900	74459345	3995	3995	3995	3995	0
652	20230706	094800	74459345	3995	3995	3995	3995	0
653	20230706	094700	74459345	3995	3995	3995	3995	0
654	20230706	094600	74459345	3995	3995	3995	3995	0
655	20230706	094500	74459345	3995	3995	3995	3995	0
656	20230706	094400	74459345	3995	3995	3995	3995	3
657	20230706	094300	74447360	3995	3995	3995	3995	19
658	20230706	094200	74371455	4000	4000	4000	4000	5
659	20230706	094100	74351455	4000	4000	4000	4000	0
660	20230706	094000	74351455	4000	4000	4000	4000	0
661	20230706	093900	74351455	4000	4000	4000	4000	1
662	20230706	093800	74347455	4050	4000	4050	4000	3006
663	20230706	093700	62191205	4000	4000	4000	3955	15
664	20230706	093600	62131250	3955	3955	3955	3955	1
665	20230706	093500	62127295	4000	4000	4000	4000	4
666	20230706	093400	62111295	4000	3955	4000	3955	2000
667	20230706	093300	54126665	3955	3955	3955	3955	1
668	20230706	093200	54122710	3955	3955	3955	3955	0
669	20230706	093100	54122710	3955	3950	3955	3950	29
670	20230706	093000	54008155	3950	3950	3950	3950	1
671	20230706	092900	54004205	3950	3950	3950	3950	10
672	20230706	092800	53964705	3950	3955	3955	3950	122
673	20230706	092700	53482800	3955	3955	3955	3955	11
674	20230706	092600	53439295	3955	3960	3960	3955	42
675	20230706	092500	53272985	3985	3985	3985	3985	100
676	20230706	092400	52874485	3960	3960	3960	3960	10
677	20230706	092300	52834885	3985	3985	3985	3985	60
678	20230706	092200	52595785	3980	3980	3980	3980	0
679	20230706	092100	52595785	3980	3980	3980	3980	0
680	20230706	092000	52595785	3980	3980	3980	3980	200
681	20230706	091900	51799785	3980	3980	3980	3980	0
682	20230706	091800	51799785	3980	3980	3980	3980	0
683	20230706	091700	51799785	3980	3975	3980	3975	25
684	20230706	091600	51700335	3980	3960	3980	3960	101
685	20230706	091500	51300355	3960	3960	3960	3960	0
686	20230706	091400	51300355	3960	3980	3980	3960	251
687	20230706	091300	50306375	3980	3980	3980	3980	0
688	20230706	091200	50306375	3980	3980	3980	3980	51
689	20230706	091100	50103395	3975	3975	3975	3975	100
690	20230706	091000	49705895	3975	3975	3975	3975	0
691	20230706	090900	49705895	3975	3975	3975	3975	2
692	20230706	090800	49697945	3980	3980	3980	3980	1
693	20230706	090700	49693965	3980	3980	3980	3980	211
694	20230706	090600	48854185	3980	3950	3980	3950	118
695	20230706	090500	48387050	3950	3935	3980	3935	420
696	20230706	090400	46730565	3935	4010	4010	3905	11036
697	20230706	090300	2636295	4050	4020	4050	4020	177
698	20230706	090200	1919865	4050	4050	4050	4050	11
699	20230706	090100	1875315	4050	4050	4050	4050	50
700	20230706	090000	1672815	4050	4050	4065	4050	413