KissMeData/351320/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	205000	149967235	3570	3570	3570	3570	2049
3	20230710	204900	149967235	3570	3570	3570	3570	0
4	20230710	204800	149967235	3570	3570	3570	3570	0
5	20230710	204700	149967235	3570	3570	3570	3570	0
6	20230710	204600	149967235	3570	3570	3570	3570	0
7	20230710	204500	149967235	3570	3570	3570	3570	0
8	20230710	204400	149967235	3570	3570	3570	3570	0
9	20230710	204300	149967235	3570	3570	3570	3570	0
10	20230710	204200	149967235	3570	3570	3570	3570	0
11	20230710	204100	149967235	3570	3570	3570	3570	0
12	20230710	204000	149967235	3570	3570	3570	3570	0
13	20230710	203900	149967235	3570	3570	3570	3570	0
14	20230710	203800	149967235	3570	3570	3570	3570	0
15	20230710	203700	149967235	3570	3570	3570	3570	0
16	20230710	203600	149967235	3570	3570	3570	3570	0
17	20230710	203500	149967235	3570	3570	3570	3570	0
18	20230710	203400	149967235	3570	3570	3570	3570	0
19	20230710	203300	149967235	3570	3570	3570	3570	0
20	20230710	203200	149967235	3570	3570	3570	3570	0
21	20230710	203100	149967235	3570	3570	3570	3570	0
22	20230710	203000	149967235	3570	3570	3570	3570	0
23	20230710	202900	149967235	3570	3570	3570	3570	0
24	20230710	202800	149967235	3570	3570	3570	3570	0
25	20230710	202700	149967235	3570	3570	3570	3570	0
26	20230710	202600	149967235	3570	3570	3570	3570	0
27	20230710	202500	149967235	3570	3570	3570	3570	0
28	20230710	202400	149967235	3570	3570	3570	3570	0
29	20230710	202300	149967235	3570	3570	3570	3570	0
30	20230710	202200	149967235	3570	3570	3570	3570	0
31	20230710	202100	149967235	3570	3570	3570	3570	0
32	20230710	202000	149967235	3570	3570	3570	3570	2049
33	20230710	201900	149967235	3570	3570	3570	3570	0
34	20230710	201800	149967235	3570	3570	3570	3570	0
35	20230710	201700	149967235	3570	3570	3570	3570	0
36	20230710	201600	149967235	3570	3570	3570	3570	0
37	20230710	201500	149967235	3570	3570	3570	3570	0
38	20230710	201400	149967235	3570	3570	3570	3570	0
39	20230710	201300	149967235	3570	3570	3570	3570	0
40	20230710	201200	149967235	3570	3570	3570	3570	0
41	20230710	201100	149967235	3570	3570	3570	3570	0
42	20230710	201000	149967235	3570	3570	3570	3570	0
43	20230710	200900	149967235	3570	3570	3570	3570	0
44	20230710	200800	149967235	3570	3570	3570	3570	0
45	20230710	200700	149967235	3570	3570	3570	3570	0
46	20230710	200600	149967235	3570	3570	3570	3570	0
47	20230710	200500	149967235	3570	3570	3570	3570	0
48	20230710	200400	149967235	3570	3570	3570	3570	0
49	20230710	200300	149967235	3570	3570	3570	3570	0
50	20230710	200200	149967235	3570	3570	3570	3570	0
51	20230710	200100	149967235	3570	3570	3570	3570	0
52	20230710	200000	149967235	3570	3570	3570	3570	0
53	20230710	195900	149967235	3570	3570	3570	3570	0
54	20230710	195800	149967235	3570	3570	3570	3570	0
55	20230710	195700	149967235	3570	3570	3570	3570	0
56	20230710	195600	149967235	3570	3570	3570	3570	0
57	20230710	195500	149967235	3570	3570	3570	3570	0
58	20230710	195400	149967235	3570	3570	3570	3570	0
59	20230710	195300	149967235	3570	3570	3570	3570	0
60	20230710	195200	149967235	3570	3570	3570	3570	0
61	20230710	195100	149967235	3570	3570	3570	3570	0
62	20230710	195000	149967235	3570	3570	3570	3570	2049
63	20230710	194900	149967235	3570	3570	3570	3570	0
64	20230710	194800	149967235	3570	3570	3570	3570	0
65	20230710	194700	149967235	3570	3570	3570	3570	0
66	20230710	194600	149967235	3570	3570	3570	3570	0
67	20230710	194500	149967235	3570	3570	3570	3570	0
68	20230710	194400	149967235	3570	3570	3570	3570	0
69	20230710	194300	149967235	3570	3570	3570	3570	0
70	20230710	194200	149967235	3570	3570	3570	3570	0
71	20230710	194100	149967235	3570	3570	3570	3570	0
72	20230710	194000	149967235	3570	3570	3570	3570	0
73	20230710	193900	149967235	3570	3570	3570	3570	0
74	20230710	193800	149967235	3570	3570	3570	3570	0
75	20230710	193700	149967235	3570	3570	3570	3570	0
76	20230710	193600	149967235	3570	3570	3570	3570	0
77	20230710	193500	149967235	3570	3570	3570	3570	0
78	20230710	193400	149967235	3570	3570	3570	3570	0
79	20230710	193300	149967235	3570	3570	3570	3570	0
80	20230710	193200	149967235	3570	3570	3570	3570	0
81	20230710	193100	149967235	3570	3570	3570	3570	0
82	20230710	193000	149967235	3570	3570	3570	3570	0
83	20230710	192900	149967235	3570	3570	3570	3570	0
84	20230710	192800	149967235	3570	3570	3570	3570	0
85	20230710	192700	149967235	3570	3570	3570	3570	0
86	20230710	192600	149967235	3570	3570	3570	3570	0
87	20230710	192500	149967235	3570	3570	3570	3570	0
88	20230710	192400	149967235	3570	3570	3570	3570	0
89	20230710	192300	149967235	3570	3570	3570	3570	0
90	20230710	192200	149967235	3570	3570	3570	3570	0
91	20230710	192100	149967235	3570	3570	3570	3570	0
92	20230710	192000	149967235	3570	3570	3570	3570	2049
93	20230710	191900	149967235	3570	3570	3570	3570	0
94	20230710	191800	149967235	3570	3570	3570	3570	0
95	20230710	191700	149967235	3570	3570	3570	3570	0
96	20230710	191600	149967235	3570	3570	3570	3570	0
97	20230710	191500	149967235	3570	3570	3570	3570	0
98	20230710	191400	149967235	3570	3570	3570	3570	0
99	20230710	191300	149967235	3570	3570	3570	3570	0
100	20230710	191200	149967235	3570	3570	3570	3570	0
101	20230710	191100	149967235	3570	3570	3570	3570	0
102	20230710	191000	149967235	3570	3570	3570	3570	0
103	20230710	190900	149967235	3570	3570	3570	3570	0
104	20230710	190800	149967235	3570	3570	3570	3570	0
105	20230710	190700	149967235	3570	3570	3570	3570	0
106	20230710	190600	149967235	3570	3570	3570	3570	0
107	20230710	190500	149967235	3570	3570	3570	3570	0
108	20230710	190400	149967235	3570	3570	3570	3570	0
109	20230710	190300	149967235	3570	3570	3570	3570	0
110	20230710	190200	149967235	3570	3570	3570	3570	0
111	20230710	190100	149967235	3570	3570	3570	3570	0
112	20230710	190000	149967235	3570	3570	3570	3570	0
113	20230710	185900	149967235	3570	3570	3570	3570	0
114	20230710	185800	149967235	3570	3570	3570	3570	0
115	20230710	185700	149967235	3570	3570	3570	3570	0
116	20230710	185600	149967235	3570	3570	3570	3570	0
117	20230710	185500	149967235	3570	3570	3570	3570	0
118	20230710	185400	149967235	3570	3570	3570	3570	0
119	20230710	185300	149967235	3570	3570	3570	3570	0
120	20230710	185200	149967235	3570	3570	3570	3570	0
121	20230710	185100	149967235	3570	3570	3570	3570	0
122	20230710	185000	149967235	3570	3570	3570	3570	2049
123	20230710	184900	149967235	3570	3570	3570	3570	0
124	20230710	184800	149967235	3570	3570	3570	3570	0
125	20230710	184700	149967235	3570	3570	3570	3570	0
126	20230710	184600	149967235	3570	3570	3570	3570	0
127	20230710	184500	149967235	3570	3570	3570	3570	0
128	20230710	184400	149967235	3570	3570	3570	3570	0
129	20230710	184300	149967235	3570	3570	3570	3570	0
130	20230710	184200	149967235	3570	3570	3570	3570	0
131	20230710	184100	149967235	3570	3570	3570	3570	0
132	20230710	184000	149967235	3570	3570	3570	3570	0
133	20230710	183900	149967235	3570	3570	3570	3570	0
134	20230710	183800	149967235	3570	3570	3570	3570	0
135	20230710	183700	149967235	3570	3570	3570	3570	0
136	20230710	183600	149967235	3570	3570	3570	3570	0
137	20230710	183500	149967235	3570	3570	3570	3570	0
138	20230710	183400	149967235	3570	3570	3570	3570	0
139	20230710	183300	149967235	3570	3570	3570	3570	0
140	20230710	183200	149967235	3570	3570	3570	3570	0
141	20230710	183100	149967235	3570	3570	3570	3570	0
142	20230710	183000	149967235	3570	3570	3570	3570	0
143	20230710	182900	149967235	3570	3570	3570	3570	0
144	20230710	182800	149967235	3570	3570	3570	3570	0
145	20230710	182700	149967235	3570	3570	3570	3570	0
146	20230710	182600	149967235	3570	3570	3570	3570	0
147	20230710	182500	149967235	3570	3570	3570	3570	0
148	20230710	182400	149967235	3570	3570	3570	3570	0
149	20230710	182300	149967235	3570	3570	3570	3570	0
150	20230710	182200	149967235	3570	3570	3570	3570	0
151	20230710	182100	149967235	3570	3570	3570	3570	0
152	20230710	182000	149967235	3570	3570	3570	3570	2049
153	20230710	181900	149967235	3570	3570	3570	3570	0
154	20230710	181800	149967235	3570	3570	3570	3570	0
155	20230710	181700	149967235	3570	3570	3570	3570	0
156	20230710	181600	149967235	3570	3570	3570	3570	0
157	20230710	181500	149967235	3570	3570	3570	3570	0
158	20230710	181400	149967235	3570	3570	3570	3570	0
159	20230710	181300	149967235	3570	3570	3570	3570	0
160	20230710	181200	149967235	3570	3570	3570	3570	0
161	20230710	181100	149967235	3570	3570	3570	3570	0
162	20230710	181000	149967235	3570	3570	3570	3570	0
163	20230710	180900	149967235	3570	3570	3570	3570	0
164	20230710	180800	149967235	3570	3570	3570	3570	0
165	20230710	180700	149967235	3570	3570	3570	3570	0
166	20230710	180600	149967235	3570	3570	3570	3570	0
167	20230710	180500	149967235	3570	3570	3570	3570	0
168	20230710	180400	149967235	3570	3570	3570	3570	0
169	20230710	180300	149967235	3570	3570	3570	3570	0
170	20230710	180200	149967235	3570	3570	3570	3570	0
171	20230710	180100	149967235	3570	3570	3570	3570	0
172	20230710	180000	149967235	3570	3570	3570	3570	0
173	20230710	175900	149967235	3570	3570	3570	3570	0
174	20230710	175800	149967235	3570	3570	3570	3570	0
175	20230710	175700	149967235	3570	3570	3570	3570	0
176	20230710	175600	149967235	3570	3570	3570	3570	0
177	20230710	175500	149967235	3570	3570	3570	3570	0
178	20230710	175400	149967235	3570	3570	3570	3570	0
179	20230710	175300	149967235	3570	3570	3570	3570	0
180	20230710	175200	149967235	3570	3570	3570	3570	0
181	20230710	175100	149967235	3570	3570	3570	3570	0
182	20230710	175000	149967235	3570	3570	3570	3570	2049
183	20230710	174900	149967235	3570	3570	3570	3570	0
184	20230710	174800	149967235	3570	3570	3570	3570	0
185	20230710	174700	149967235	3570	3570	3570	3570	0
186	20230710	174600	149967235	3570	3570	3570	3570	0
187	20230710	174500	149967235	3570	3570	3570	3570	0
188	20230710	174400	149967235	3570	3570	3570	3570	0
189	20230710	174300	149967235	3570	3570	3570	3570	0
190	20230710	174200	149967235	3570	3570	3570	3570	0
191	20230710	174100	149967235	3570	3570	3570	3570	0
192	20230710	174000	149967235	3570	3570	3570	3570	0
193	20230710	173900	149967235	3570	3570	3570	3570	0
194	20230710	173800	149967235	3570	3570	3570	3570	0
195	20230710	173700	149967235	3570	3570	3570	3570	0
196	20230710	173600	149967235	3570	3570	3570	3570	0
197	20230710	173500	149967235	3570	3570	3570	3570	0
198	20230710	173400	149967235	3570	3570	3570	3570	0
199	20230710	173300	149967235	3570	3570	3570	3570	0
200	20230710	173200	149967235	3570	3570	3570	3570	0
201	20230710	173100	149967235	3570	3570	3570	3570	0
202	20230710	173000	149967235	3570	3570	3570	3570	0
203	20230710	172900	149967235	3570	3570	3570	3570	0
204	20230710	172800	149967235	3570	3570	3570	3570	0
205	20230710	172700	149967235	3570	3570	3570	3570	0
206	20230710	172600	149967235	3570	3570	3570	3570	0
207	20230710	172500	149967235	3570	3570	3570	3570	0
208	20230710	172400	149967235	3570	3570	3570	3570	0
209	20230710	172300	149967235	3570	3570	3570	3570	0
210	20230710	172200	149967235	3570	3570	3570	3570	0
211	20230710	172100	149967235	3570	3570	3570	3570	0
212	20230710	172000	149967235	3570	3570	3570	3570	2049
213	20230710	171900	149967235	3570	3570	3570	3570	0
214	20230710	171800	149967235	3570	3570	3570	3570	0
215	20230710	171700	149967235	3570	3570	3570	3570	0
216	20230710	171600	149967235	3570	3570	3570	3570	0
217	20230710	171500	149967235	3570	3570	3570	3570	0
218	20230710	171400	149967235	3570	3570	3570	3570	0
219	20230710	171300	149967235	3570	3570	3570	3570	0
220	20230710	171200	149967235	3570	3570	3570	3570	0
221	20230710	171100	149967235	3570	3570	3570	3570	0
222	20230710	171000	149967235	3570	3570	3570	3570	0
223	20230710	170900	149967235	3570	3570	3570	3570	0
224	20230710	170800	149967235	3570	3570	3570	3570	0
225	20230710	170700	149967235	3570	3570	3570	3570	0
226	20230710	170600	149967235	3570	3570	3570	3570	0
227	20230710	170500	149967235	3570	3570	3570	3570	0
228	20230710	170400	149967235	3570	3570	3570	3570	0
229	20230710	170300	149967235	3570	3570	3570	3570	0
230	20230710	170200	149967235	3570	3570	3570	3570	0
231	20230710	170100	149967235	3570	3570	3570	3570	0
232	20230710	170000	149967235	3570	3570	3570	3570	0
233	20230710	165900	149967235	3570	3570	3570	3570	0
234	20230710	165800	149967235	3570	3570	3570	3570	0
235	20230710	165700	149967235	3570	3570	3570	3570	0
236	20230710	165600	149967235	3570	3570	3570	3570	0
237	20230710	165500	149967235	3570	3570	3570	3570	0
238	20230710	165400	149967235	3570	3570	3570	3570	0
239	20230710	165300	149967235	3570	3570	3570	3570	0
240	20230710	165200	149967235	3570	3570	3570	3570	0
241	20230710	165100	149967235	3570	3570	3570	3570	0
242	20230710	165000	149967235	3570	3570	3570	3570	2049
243	20230710	164900	149967235	3570	3570	3570	3570	0
244	20230710	164800	149967235	3570	3570	3570	3570	0
245	20230710	164700	149967235	3570	3570	3570	3570	0
246	20230710	164600	149967235	3570	3570	3570	3570	0
247	20230710	164500	149967235	3570	3570	3570	3570	0
248	20230710	164400	149967235	3570	3570	3570	3570	0
249	20230710	164300	149967235	3570	3570	3570	3570	0
250	20230710	164200	149967235	3570	3570	3570	3570	0
251	20230710	164100	149967235	3570	3570	3570	3570	0
252	20230710	164000	149967235	3570	3570	3570	3570	0
253	20230710	163900	149967235	3570	3570	3570	3570	0
254	20230710	163800	149967235	3570	3570	3570	3570	0
255	20230710	163700	149967235	3570	3570	3570	3570	0
256	20230710	163600	149967235	3570	3570	3570	3570	0
257	20230710	163500	149967235	3570	3570	3570	3570	0
258	20230710	163400	149967235	3570	3570	3570	3570	0
259	20230710	163300	149967235	3570	3570	3570	3570	0
260	20230710	163200	149967235	3570	3570	3570	3570	0
261	20230710	163100	149967235	3570	3570	3570	3570	0
262	20230710	163000	149967235	3570	3570	3570	3570	0
263	20230710	162900	149967235	3570	3570	3570	3570	0
264	20230710	162800	149967235	3570	3570	3570	3570	0
265	20230710	162700	149967235	3570	3570	3570	3570	0
266	20230710	162600	149967235	3570	3570	3570	3570	0
267	20230710	162500	149967235	3570	3570	3570	3570	0
268	20230710	162400	149967235	3570	3570	3570	3570	0
269	20230710	162300	149967235	3570	3570	3570	3570	0
270	20230710	162200	149967235	3570	3570	3570	3570	0
271	20230710	162100	149967235	3570	3570	3570	3570	0
272	20230710	162000	149967235	3570	3570	3570	3570	2049
273	20230710	161900	149967235	3570	3570	3570	3570	0
274	20230710	161800	149967235	3570	3570	3570	3570	0
275	20230710	161700	149967235	3570	3570	3570	3570	0
276	20230710	161600	149967235	3570	3570	3570	3570	0
277	20230710	161500	149967235	3570	3570	3570	3570	0
278	20230710	161400	149967235	3570	3570	3570	3570	0
279	20230710	161300	149967235	3570	3570	3570	3570	0
280	20230710	161200	149967235	3570	3570	3570	3570	0
281	20230710	161100	149967235	3570	3570	3570	3570	0
282	20230710	161000	149967235	3570	3570	3570	3570	0
283	20230710	160900	149967235	3570	3570	3570	3570	0
284	20230710	160800	149967235	3570	3570	3570	3570	0
285	20230710	160700	149967235	3570	3570	3570	3570	0
286	20230710	160600	149967235	3570	3570	3570	3570	0
287	20230710	160500	149967235	3570	3570	3570	3570	0
288	20230710	160400	149967235	3570	3570	3570	3570	0
289	20230710	160300	149967235	3570	3570	3570	3570	0
290	20230710	160200	149967235	3570	3570	3570	3570	0
291	20230710	160100	149967235	3570	3570	3570	3570	0
292	20230710	160000	149967235	3570	3570	3570	3570	0
293	20230710	155900	149967235	3570	3570	3570	3570	0
294	20230710	155800	149967235	3570	3570	3570	3570	0
295	20230710	155700	149967235	3570	3570	3570	3570	0
296	20230710	155600	149967235	3570	3570	3570	3570	0
297	20230710	155500	149967235	3570	3570	3570	3570	0
298	20230710	155400	149967235	3570	3570	3570	3570	0
299	20230710	155300	149967235	3570	3570	3570	3570	0
300	20230710	155200	149967235	3570	3570	3570	3570	0
301	20230710	155100	149967235	3570	3570	3570	3570	0
302	20230710	155000	149967235	3570	3570	3570	3570	2049
303	20230710	154900	149967235	3570	3570	3570	3570	0
304	20230710	154800	149967235	3570	3570	3570	3570	0
305	20230710	154700	149967235	3570	3570	3570	3570	0
306	20230710	154600	149967235	3570	3570	3570	3570	0
307	20230710	154500	149967235	3570	3570	3570	3570	0
308	20230710	154400	149967235	3570	3570	3570	3570	0
309	20230710	154300	149967235	3570	3570	3570	3570	0
310	20230710	154200	149967235	3570	3570	3570	3570	0
311	20230710	154100	149967235	3570	3570	3570	3570	0
312	20230710	154000	149967235	3570	3570	3570	3570	0
313	20230710	153900	149967235	3570	3570	3570	3570	0
314	20230710	153800	149967235	3570	3570	3570	3570	0
315	20230710	153700	149967235	3570	3570	3570	3570	0
316	20230710	153600	149967235	3570	3570	3570	3570	0
317	20230710	153500	149967235	3570	3570	3570	3570	0
318	20230710	153400	149967235	3570	3570	3570	3570	0
319	20230710	153300	149967235	3570	3570	3570	3570	0
320	20230710	153200	149967235	3570	3570	3570	3570	0
321	20230710	153100	149967235	3570	3570	3570	3570	0
322	20230710	153000	149967235	3570	3570	3570	3570	2049
323	20230710	152900	142652305	3540	3540	3540	3540	0
324	20230710	152800	142652305	3540	3540	3540	3540	0
325	20230710	152700	142652305	3540	3540	3540	3540	0
326	20230710	152600	142652305	3540	3540	3540	3540	0
327	20230710	152500	142652305	3540	3540	3540	3540	0
328	20230710	152400	142652305	3540	3540	3540	3540	0
329	20230710	152300	142652305	3540	3540	3540	3540	0
330	20230710	152200	142652305	3540	3540	3540	3540	0
331	20230710	152100	142652305	3540	3540	3540	3540	0
332	20230710	152000	142652305	3540	3540	3540	3540	0
333	20230710	151900	142652305	3540	3545	3545	3540	150
334	20230710	151800	142121140	3545	3550	3550	3545	8
335	20230710	151700	142092775	3535	3540	3540	3535	41
336	20230710	151600	141947690	3535	3535	3535	3535	0
337	20230710	151500	141947690	3535	3535	3535	3535	23
338	20230710	151400	141866385	3550	3550	3550	3550	3
339	20230710	151300	141855735	3535	3540	3540	3535	55
340	20230710	151200	141661060	3535	3535	3535	3535	7
341	20230710	151100	141636315	3545	3545	3545	3545	61
342	20230710	151000	141420070	3535	3545	3545	3535	1702
343	20230710	150900	135398110	3550	3550	3550	3550	170
344	20230710	150800	134794610	3565	3565	3565	3565	0
345	20230710	150700	134794610	3565	3565	3565	3565	0
346	20230710	150600	134794610	3565	3565	3565	3565	0
347	20230710	150500	134794610	3565	3565	3565	3565	4
348	20230710	150400	134780350	3565	3555	3570	3555	11
349	20230710	150300	134741210	3555	3550	3555	3550	229
350	20230710	150200	133927985	3550	3550	3550	3550	150
351	20230710	150100	133395485	3545	3545	3545	3545	0
352	20230710	150000	133395485	3545	3545	3545	3545	0
353	20230710	145900	133395485	3545	3545	3545	3545	0
354	20230710	145800	133395485	3545	3545	3545	3545	40
355	20230710	145700	133253685	3545	3545	3545	3545	60
356	20230710	145600	133040985	3540	3540	3540	3540	1
357	20230710	145500	133037445	3555	3555	3555	3555	0
358	20230710	145400	133037445	3555	3555	3555	3555	0
359	20230710	145300	133037445	3555	3555	3555	3555	2
360	20230710	145200	133030335	3545	3545	3545	3545	60
361	20230710	145100	132817635	3540	3545	3545	3540	548
362	20230710	145000	130875215	3545	3550	3550	3545	189
363	20230710	144900	130205160	3550	3555	3555	3550	867
364	20230710	144800	127125905	3555	3555	3555	3555	0
365	20230710	144700	127125905	3555	3555	3555	3555	53
366	20230710	144600	126937490	3555	3555	3555	3555	0
367	20230710	144500	126937490	3555	3555	3555	3555	0
368	20230710	144400	126937490	3555	3570	3570	3555	9
369	20230710	144300	126905480	3550	3570	3570	3550	6000
370	20230710	144200	105556965	3575	3575	3575	3575	0
371	20230710	144100	105556965	3575	3575	3575	3575	24
372	20230710	144000	105471165	3575	3575	3575	3575	500
373	20230710	143900	103683665	3575	3575	3575	3575	0
374	20230710	143800	103683665	3575	3575	3575	3575	0
375	20230710	143700	103683665	3575	3575	3575	3575	0
376	20230710	143600	103683665	3575	3575	3575	3575	0
377	20230710	143500	103683665	3575	3575	3575	3575	0
378	20230710	143400	103683665	3575	3575	3575	3575	0
379	20230710	143300	103683665	3575	3575	3575	3575	0
380	20230710	143200	103683665	3575	3575	3575	3575	0
381	20230710	143100	103683665	3575	3575	3575	3575	0
382	20230710	143000	103683665	3575	3575	3575	3575	0
383	20230710	142900	103683665	3575	3575	3575	3575	0
384	20230710	142800	103683665	3575	3575	3575	3575	250
385	20230710	142700	102789915	3575	3575	3575	3575	0
386	20230710	142600	102789915	3575	3575	3575	3575	351
387	20230710	142500	101535090	3575	3575	3575	3575	168
388	20230710	142400	100934490	3575	3575	3575	3575	0
389	20230710	142300	100934490	3575	3575	3575	3575	0
390	20230710	142200	100934490	3575	3575	3575	3575	0
391	20230710	142100	100934490	3575	3575	3575	3575	0
392	20230710	142000	100934490	3575	3575	3575	3575	0
393	20230710	141900	100934490	3575	3575	3575	3575	0
394	20230710	141800	100934490	3575	3575	3575	3575	0
395	20230710	141700	100934490	3575	3575	3575	3575	6
396	20230710	141600	100913040	3595	3595	3595	3595	0
397	20230710	141500	100913040	3595	3595	3595	3595	10
398	20230710	141400	100877090	3595	3595	3595	3595	0
399	20230710	141300	100877090	3595	3595	3595	3595	0
400	20230710	141200	100877090	3595	3595	3595	3595	0
401	20230710	141100	100877090	3595	3595	3595	3595	0
402	20230710	141000	100877090	3595	3595	3595	3595	0
403	20230710	140900	100877090	3595	3595	3595	3595	0
404	20230710	140800	100877090	3595	3595	3595	3595	0
405	20230710	140700	100877090	3595	3595	3595	3595	1
406	20230710	140600	100873495	3595	3595	3595	3595	0
407	20230710	140500	100873495	3595	3595	3595	3595	100
408	20230710	140400	100513995	3595	3595	3595	3595	4
409	20230710	140300	100499615	3595	3595	3595	3595	1
410	20230710	140200	100496020	3570	3570	3570	3570	0
411	20230710	140100	100496020	3570	3570	3570	3570	0
412	20230710	140000	100496020	3570	3570	3570	3570	0
413	20230710	135900	100496020	3570	3570	3570	3570	0
414	20230710	135800	100496020	3570	3570	3570	3570	0
415	20230710	135700	100496020	3570	3570	3570	3570	0
416	20230710	135600	100496020	3570	3570	3570	3570	0
417	20230710	135500	100496020	3570	3570	3570	3570	0
418	20230710	135400	100496020	3570	3570	3570	3570	0
419	20230710	135300	100496020	3570	3570	3570	3570	0
420	20230710	135200	100496020	3570	3570	3570	3570	0
421	20230710	135100	100496020	3570	3570	3570	3570	300
422	20230710	135000	99425020	3570	3570	3570	3570	0
423	20230710	134900	99425020	3570	3570	3570	3570	0
424	20230710	134800	99425020	3570	3570	3570	3570	0
425	20230710	134700	99425020	3570	3570	3570	3570	0
426	20230710	134600	99425020	3570	3570	3570	3570	0
427	20230710	134500	99425020	3570	3570	3570	3570	0
428	20230710	134400	99425020	3570	3570	3570	3570	0
429	20230710	134300	99425020	3570	3570	3570	3570	0
430	20230710	134200	99425020	3570	3570	3570	3570	0
431	20230710	134100	99425020	3570	3570	3570	3570	0
432	20230710	134000	99425020	3570	3575	3575	3570	1149
433	20230710	133900	95320245	3590	3590	3590	3590	0
434	20230710	133800	95320245	3590	3580	3590	3580	1070
435	20230710	133700	91488145	3570	3570	3570	3570	274
436	20230710	133600	90509965	3570	3570	3570	3570	0
437	20230710	133500	90509965	3570	3570	3570	3570	0
438	20230710	133400	90509965	3570	3570	3570	3570	0
439	20230710	133300	90509965	3570	3570	3570	3570	0
440	20230710	133200	90509965	3570	3570	3570	3570	0
441	20230710	133100	90509965	3570	3570	3570	3570	0
442	20230710	133000	90509965	3570	3570	3570	3570	0
443	20230710	132900	90509965	3570	3570	3570	3570	0
444	20230710	132800	90509965	3570	3570	3570	3570	0
445	20230710	132700	90509965	3570	3570	3570	3570	0
446	20230710	132600	90509965	3570	3570	3570	3570	0
447	20230710	132500	90509965	3570	3570	3570	3570	0
448	20230710	132400	90509965	3570	3570	3570	3570	0
449	20230710	132300	90509965	3570	3570	3570	3570	0
450	20230710	132200	90509965	3570	3570	3570	3570	0
451	20230710	132100	90509965	3570	3570	3570	3570	0
452	20230710	132000	90509965	3570	3570	3570	3570	0
453	20230710	131900	90509965	3570	3570	3570	3570	500
454	20230710	131800	88724965	3570	3570	3570	3570	0
455	20230710	131700	88724965	3570	3570	3570	3570	0
456	20230710	131600	88724965	3570	3570	3570	3570	0
457	20230710	131500	88724965	3570	3575	3575	3570	267
458	20230710	131400	87771275	3580	3580	3580	3580	0
459	20230710	131300	87771275	3580	3580	3580	3580	0
460	20230710	131200	87771275	3580	3580	3580	3580	10
461	20230710	131100	87735475	3580	3580	3580	3580	0
462	20230710	131000	87735475	3580	3580	3580	3580	0
463	20230710	130900	87735475	3580	3580	3580	3580	0
464	20230710	130800	87735475	3580	3580	3580	3580	0
465	20230710	130700	87735475	3580	3580	3580	3580	0
466	20230710	130600	87735475	3580	3580	3580	3580	0
467	20230710	130500	87735475	3580	3580	3580	3580	0
468	20230710	130400	87735475	3580	3580	3580	3580	0
469	20230710	130300	87735475	3580	3580	3580	3580	0
470	20230710	130200	87735475	3580	3580	3580	3580	0
471	20230710	130100	87735475	3580	3580	3580	3580	0
472	20230710	130000	87735475	3580	3580	3580	3580	0
473	20230710	125900	87735475	3580	3580	3580	3580	25
474	20230710	125800	87645975	3580	3580	3580	3580	0
475	20230710	125700	87645975	3580	3580	3580	3580	1
476	20230710	125600	87642395	3580	3580	3580	3580	0
477	20230710	125500	87642395	3580	3580	3580	3580	0
478	20230710	125400	87642395	3580	3580	3580	3580	5
479	20230710	125300	87624495	3580	3580	3580	3580	0
480	20230710	125200	87624495	3580	3580	3580	3580	0
481	20230710	125100	87624495	3580	3580	3580	3580	0
482	20230710	125000	87624495	3580	3580	3580	3580	12
483	20230710	124900	87581535	3575	3575	3575	3575	0
484	20230710	124800	87581535	3575	3575	3575	3575	0
485	20230710	124700	87581535	3575	3575	3575	3575	2
486	20230710	124600	87574385	3575	3575	3575	3575	0
487	20230710	124500	87574385	3575	3575	3575	3575	145
488	20230710	124400	87056010	3575	3575	3575	3575	855
489	20230710	124300	83999385	3580	3580	3580	3580	28
490	20230710	124200	83899145	3575	3575	3575	3575	0
491	20230710	124100	83899145	3575	3575	3575	3575	0
492	20230710	124000	83899145	3575	3580	3580	3575	435
493	20230710	123900	82344015	3580	3580	3580	3580	0
494	20230710	123800	82344015	3580	3580	3580	3580	0
495	20230710	123700	82344015	3580	3580	3580	3580	300
496	20230710	123600	81270015	3580	3580	3580	3580	0
497	20230710	123500	81270015	3580	3580	3580	3580	519
498	20230710	123400	79411995	3580	3580	3580	3580	0
499	20230710	123300	79411995	3580	3580	3580	3580	0
500	20230710	123200	79411995	3580	3580	3580	3580	7
501	20230710	123100	79386935	3580	3580	3580	3580	2
502	20230710	123000	79379775	3580	3580	3580	3580	0
503	20230710	122900	79379775	3580	3580	3580	3580	0
504	20230710	122800	79379775	3580	3580	3580	3580	0
505	20230710	122700	79379775	3580	3580	3580	3580	0
506	20230710	122600	79379775	3580	3580	3580	3580	0
507	20230710	122500	79379775	3580	3580	3580	3580	0
508	20230710	122400	79379775	3580	3580	3580	3580	0
509	20230710	122300	79379775	3580	3580	3580	3580	0
510	20230710	122200	79379775	3580	3580	3580	3580	0
511	20230710	122100	79379775	3580	3580	3580	3580	1
512	20230710	122000	79376195	3575	3575	3575	3575	0
513	20230710	121900	79376195	3575	3575	3575	3575	0
514	20230710	121800	79376195	3575	3575	3575	3575	0
515	20230710	121700	79376195	3575	3575	3575	3575	0
516	20230710	121600	79376195	3575	3575	3575	3575	0
517	20230710	121500	79376195	3575	3575	3575	3575	0
518	20230710	121400	79376195	3575	3575	3575	3575	0
519	20230710	121300	79376195	3575	3575	3575	3575	0
520	20230710	121200	79376195	3575	3575	3575	3575	0
521	20230710	121100	79376195	3575	3575	3575	3575	0
522	20230710	121000	79376195	3575	3575	3575	3575	0
523	20230710	120900	79376195	3575	3575	3575	3575	77
524	20230710	120800	79100920	3570	3570	3570	3570	0
525	20230710	120700	79100920	3570	3570	3570	3570	0
526	20230710	120600	79100920	3570	3575	3575	3570	483
527	20230710	120500	77376220	3585	3585	3585	3585	0
528	20230710	120400	77376220	3585	3585	3585	3585	0
529	20230710	120300	77376220	3585	3585	3585	3585	301
530	20230710	120200	76297135	3580	3580	3580	3580	116
531	20230710	120100	75881855	3570	3570	3570	3570	4
532	20230710	120000	75867575	3570	3570	3570	3570	0
533	20230710	115900	75867575	3570	3570	3570	3570	0
534	20230710	115800	75867575	3570	3570	3570	3570	0
535	20230710	115700	75867575	3570	3570	3570	3570	0
536	20230710	115600	75867575	3570	3570	3570	3570	0
537	20230710	115500	75867575	3570	3570	3570	3570	0
538	20230710	115400	75867575	3570	3570	3570	3570	0
539	20230710	115300	75867575	3570	3570	3570	3570	0
540	20230710	115200	75867575	3570	3570	3570	3570	0
541	20230710	115100	75867575	3570	3570	3570	3570	0
542	20230710	115000	75867575	3570	3570	3570	3570	120
543	20230710	114900	75439175	3580	3580	3580	3580	0
544	20230710	114800	75439175	3580	3580	3580	3580	0
545	20230710	114700	75439175	3580	3580	3580	3580	0
546	20230710	114600	75439175	3580	3580	3580	3580	5
547	20230710	114500	75421275	3585	3585	3585	3585	0
548	20230710	114400	75421275	3585	3585	3585	3585	0
549	20230710	114300	75421275	3585	3585	3585	3585	0
550	20230710	114200	75421275	3585	3585	3585	3585	0
551	20230710	114100	75421275	3585	3585	3585	3585	28
552	20230710	114000	75320895	3585	3585	3585	3585	0
553	20230710	113900	75320895	3585	3585	3585	3585	0
554	20230710	113800	75320895	3585	3585	3585	3585	0
555	20230710	113700	75320895	3585	3585	3585	3585	0
556	20230710	113600	75320895	3585	3585	3585	3585	0
557	20230710	113500	75320895	3585	3585	3585	3585	0
558	20230710	113400	75320895	3585	3585	3585	3585	0
559	20230710	113300	75320895	3585	3585	3585	3585	40
560	20230710	113200	75177495	3585	3585	3585	3585	500
561	20230710	113100	73384995	3585	3585	3585	3585	0
562	20230710	113000	73384995	3585	3585	3585	3585	0
563	20230710	112900	73384995	3585	3585	3585	3585	0
564	20230710	112800	73384995	3585	3585	3585	3585	0
565	20230710	112700	73384995	3585	3585	3585	3585	0
566	20230710	112600	73384995	3585	3585	3585	3585	0
567	20230710	112500	73384995	3585	3585	3585	3585	0
568	20230710	112400	73384995	3585	3585	3585	3585	1
569	20230710	112300	73381410	3560	3560	3560	3560	0
570	20230710	112200	73381410	3560	3560	3560	3560	0
571	20230710	112100	73381410	3560	3560	3560	3560	0
572	20230710	112000	73381410	3560	3560	3560	3560	351
573	20230710	111900	72131850	3585	3585	3585	3585	0
574	20230710	111800	72131850	3585	3585	3585	3585	0
575	20230710	111700	72131850	3585	3585	3585	3585	0
576	20230710	111600	72131850	3585	3585	3585	3585	500
577	20230710	111500	70339350	3585	3585	3585	3585	5
578	20230710	111400	70321425	3550	3550	3550	3550	0
579	20230710	111300	70321425	3550	3550	3550	3550	0
580	20230710	111200	70321425	3550	3560	3560	3550	300
581	20230710	111100	69255790	3560	3560	3560	3560	0
582	20230710	111000	69255790	3560	3560	3565	3560	1360
583	20230710	110900	64412485	3565	3565	3565	3565	0
584	20230710	110800	64412485	3565	3565	3565	3565	0
585	20230710	110700	64412485	3565	3565	3565	3565	3
586	20230710	110600	64401790	3555	3560	3560	3555	1800
587	20230710	110500	58002540	3550	3565	3565	3550	100
588	20230710	110400	57646995	3595	3595	3595	3595	0
589	20230710	110300	57646995	3595	3595	3595	3595	0
590	20230710	110200	57646995	3595	3550	3595	3550	688
591	20230710	110100	55204550	3555	3560	3560	3555	412
592	20230710	110000	53738830	3555	3585	3585	3555	1900
593	20230710	105900	46954680	3585	3590	3590	3585	309
594	20230710	105800	45846335	3595	3595	3595	3595	0
595	20230710	105700	45846335	3595	3595	3595	3595	10
596	20230710	105600	45810385	3590	3590	3590	3590	0
597	20230710	105500	45810385	3590	3590	3590	3590	0
598	20230710	105400	45810385	3590	3590	3590	3590	0
599	20230710	105300	45810385	3590	3590	3590	3590	0
600	20230710	105200	45810385	3590	3590	3590	3590	0
601	20230710	105100	45810385	3590	3590	3590	3590	0
602	20230710	105000	45810385	3590	3590	3590	3590	0
603	20230710	104900	45810385	3590	3590	3590	3590	20
604	20230710	104800	45738585	3595	3595	3595	3595	30
605	20230710	104700	45630735	3595	3595	3595	3595	113
606	20230710	104600	45224500	3595	3595	3595	3595	17
607	20230710	104500	45163385	3610	3610	3610	3610	0
608	20230710	104400	45163385	3610	3610	3610	3610	0
609	20230710	104300	45163385	3610	3610	3610	3610	0
610	20230710	104200	45163385	3610	3610	3610	3610	0
611	20230710	104100	45163385	3610	3610	3610	3610	0
612	20230710	104000	45163385	3610	3610	3610	3610	0
613	20230710	103900	45163385	3610	3600	3610	3600	56
614	20230710	103800	44961765	3600	3600	3600	3600	10
615	20230710	103700	44925765	3600	3600	3600	3600	0
616	20230710	103600	44925765	3600	3600	3600	3600	0
617	20230710	103500	44925765	3600	3600	3600	3600	127
618	20230710	103400	44468565	3610	3610	3610	3610	0
619	20230710	103300	44468565	3610	3610	3610	3610	0
620	20230710	103200	44468565	3610	3620	3620	3610	116
621	20230710	103100	44049255	3620	3620	3620	3620	0
622	20230710	103000	44049255	3620	3620	3620	3620	0
623	20230710	102900	44049255	3620	3620	3620	3620	1
624	20230710	102800	44045635	3620	3620	3620	3620	0
625	20230710	102700	44045635	3620	3620	3620	3620	0
626	20230710	102600	44045635	3620	3620	3620	3620	50
627	20230710	102500	43864635	3620	3620	3620	3620	30
628	20230710	102400	43756035	3620	3620	3620	3620	1
629	20230710	102300	43752415	3595	3595	3595	3595	0
630	20230710	102200	43752415	3595	3595	3595	3595	0
631	20230710	102100	43752415	3595	3595	3595	3595	0
632	20230710	102000	43752415	3595	3595	3595	3595	0
633	20230710	101900	43752415	3595	3595	3595	3595	0
634	20230710	101800	43752415	3595	3595	3595	3595	0
635	20230710	101700	43752415	3595	3595	3595	3595	30
636	20230710	101600	43644565	3620	3620	3620	3620	0
637	20230710	101500	43644565	3620	3620	3620	3620	0
638	20230710	101400	43644565	3620	3620	3620	3620	0
639	20230710	101300	43644565	3620	3620	3620	3620	0
640	20230710	101200	43644565	3620	3620	3620	3620	100
641	20230710	101100	43282565	3620	3620	3620	3620	0
642	20230710	101000	43282565	3620	3620	3620	3620	0
643	20230710	100900	43282565	3620	3620	3620	3620	1
644	20230710	100800	43278945	3600	3600	3600	3600	51
645	20230710	100700	43095345	3600	3610	3610	3600	111
646	20230710	100600	42694930	3620	3620	3620	3620	0
647	20230710	100500	42694930	3620	3620	3620	3620	0
648	20230710	100400	42694930	3620	3620	3620	3620	1
649	20230710	100300	42691310	3580	3620	3620	3580	1505
650	20230710	100200	37290605	3625	3625	3625	3625	0
651	20230710	100100	37290605	3625	3625	3625	3625	109
652	20230710	100000	36895480	3625	3625	3625	3625	50
653	20230710	095900	36714230	3625	3625	3625	3625	0
654	20230710	095800	36714230	3625	3625	3625	3625	0
655	20230710	095700	36714230	3625	3625	3625	3625	0
656	20230710	095600	36714230	3625	3625	3625	3625	0
657	20230710	095500	36714230	3625	3625	3625	3625	1
658	20230710	095400	36710605	3625	3625	3625	3625	1
659	20230710	095300	36706980	3600	3605	3605	3600	212
660	20230710	095200	35942780	3635	3635	3635	3635	0
661	20230710	095100	35942780	3635	3635	3635	3635	0
662	20230710	095000	35942780	3635	3635	3635	3635	0
663	20230710	094900	35942780	3635	3635	3635	3635	0
664	20230710	094800	35942780	3635	3635	3635	3635	0
665	20230710	094700	35942780	3635	3635	3635	3635	1
666	20230710	094600	35939145	3600	3600	3600	3600	0
667	20230710	094500	35939145	3600	3600	3600	3600	0
668	20230710	094400	35939145	3600	3600	3600	3600	0
669	20230710	094300	35939145	3600	3615	3615	3600	113
670	20230710	094200	35532095	3645	3645	3645	3645	0
671	20230710	094100	35532095	3645	3645	3645	3645	0
672	20230710	094000	35532095	3645	3645	3645	3645	136
673	20230710	093900	35036375	3620	3620	3620	3620	11
674	20230710	093800	34996555	3645	3645	3645	3645	1
675	20230710	093700	34992910	3645	3645	3645	3645	0
676	20230710	093600	34992910	3645	3645	3645	3645	0
677	20230710	093500	34992910	3645	3645	3645	3645	1
678	20230710	093400	34989265	3625	3625	3625	3625	101
679	20230710	093300	34623140	3625	3600	3625	3600	335
680	20230710	093200	33416165	3600	3600	3600	3600	1
681	20230710	093100	33412565	3600	3600	3600	3600	1
682	20230710	093000	33408965	3600	3600	3600	3600	0
683	20230710	092900	33408965	3600	3600	3600	3600	439
684	20230710	092800	31828565	3600	3605	3605	3600	400
685	20230710	092700	30386615	3630	3630	3630	3630	1
686	20230710	092600	30382985	3605	3605	3605	3605	58
687	20230710	092500	30173895	3630	3615	3630	3605	1139
688	20230710	092400	26063995	3620	3625	3625	3620	52
689	20230710	092300	25875700	3655	3655	3655	3655	20
690	20230710	092200	25802600	3655	3655	3655	3655	0
691	20230710	092100	25802600	3655	3655	3655	3655	0
692	20230710	092000	25802600	3655	3655	3655	3655	200
693	20230710	091900	25071600	3655	3650	3655	3650	450
694	20230710	091800	23427130	3650	3605	3650	3605	8
695	20230710	091700	23398245	3650	3650	3650	3650	1095
696	20230710	091600	19401495	3650	3645	3650	3645	400
697	20230710	091500	17942495	3645	3610	3650	3610	867
698	20230710	091400	14802135	3610	3610	3615	3610	849
699	20230710	091300	11737185	3610	3610	3610	3610	104
700	20230710	091200	11361745	3590	3590	3590	3590	0
701	20230710	091100	11361745	3590	3585	3590	3585	7
702	20230710	091000	11336640	3585	3580	3585	3580	56
703	20230710	090900	11136130	3570	3570	3570	3570	0
704	20230710	090800	11136130	3570	3570	3570	3570	0
705	20230710	090700	11136130	3570	3570	3570	3570	0
706	20230710	090600	11136130	3570	3570	3570	3570	0
707	20230710	090500	11136130	3570	3565	3570	3565	366
708	20230710	090400	9830110	3565	3565	3565	3565	0
709	20230710	090300	9830110	3565	3565	3565	3565	364
710	20230710	090200	8532450	3550	3550	3550	3550	0
711	20230710	090100	8532450	3550	3575	3575	3550	1589
712	20230710	090000	2860000	3575	3575	3575	3575	800