KissMeData/040160/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	191400	476648260	5670	5670	5670	5670	1136
3	20230707	191300	476648260	5670	5670	5670	5670	0
4	20230707	191200	476648260	5670	5670	5670	5670	0
5	20230707	191100	476648260	5670	5670	5670	5670	0
6	20230707	191000	476648260	5670	5670	5670	5670	0
7	20230707	190900	476648260	5670	5670	5670	5670	0
8	20230707	190800	476648260	5670	5670	5670	5670	0
9	20230707	190700	476648260	5670	5670	5670	5670	0
10	20230707	190600	476648260	5670	5670	5670	5670	0
11	20230707	190500	476648260	5670	5670	5670	5670	0
12	20230707	190400	476648260	5670	5670	5670	5670	0
13	20230707	190300	476648260	5670	5670	5670	5670	0
14	20230707	190200	476648260	5670	5670	5670	5670	0
15	20230707	190100	476648260	5670	5670	5670	5670	0
16	20230707	190000	476648260	5670	5670	5670	5670	0
17	20230707	185900	476648260	5670	5670	5670	5670	0
18	20230707	185800	476648260	5670	5670	5670	5670	0
19	20230707	185700	476648260	5670	5670	5670	5670	0
20	20230707	185600	476648260	5670	5670	5670	5670	0
21	20230707	185500	476648260	5670	5670	5670	5670	0
22	20230707	185400	476648260	5670	5670	5670	5670	0
23	20230707	185300	476648260	5670	5670	5670	5670	0
24	20230707	185200	476648260	5670	5670	5670	5670	0
25	20230707	185100	476648260	5670	5670	5670	5670	0
26	20230707	185000	476648260	5670	5670	5670	5670	0
27	20230707	184900	476648260	5670	5670	5670	5670	0
28	20230707	184800	476648260	5670	5670	5670	5670	0
29	20230707	184700	476648260	5670	5670	5670	5670	0
30	20230707	184600	476648260	5670	5670	5670	5670	0
31	20230707	184500	476648260	5670	5670	5670	5670	0
32	20230707	184400	476648260	5670	5670	5670	5670	1136
33	20230707	184300	476648260	5670	5670	5670	5670	0
34	20230707	184200	476648260	5670	5670	5670	5670	0
35	20230707	184100	476648260	5670	5670	5670	5670	0
36	20230707	184000	476648260	5670	5670	5670	5670	0
37	20230707	183900	476648260	5670	5670	5670	5670	0
38	20230707	183800	476648260	5670	5670	5670	5670	0
39	20230707	183700	476648260	5670	5670	5670	5670	0
40	20230707	183600	476648260	5670	5670	5670	5670	0
41	20230707	183500	476648260	5670	5670	5670	5670	0
42	20230707	183400	476648260	5670	5670	5670	5670	0
43	20230707	183300	476648260	5670	5670	5670	5670	0
44	20230707	183200	476648260	5670	5670	5670	5670	0
45	20230707	183100	476648260	5670	5670	5670	5670	0
46	20230707	183000	476648260	5670	5670	5670	5670	0
47	20230707	182900	476648260	5670	5670	5670	5670	0
48	20230707	182800	476648260	5670	5670	5670	5670	0
49	20230707	182700	476648260	5670	5670	5670	5670	0
50	20230707	182600	476648260	5670	5670	5670	5670	0
51	20230707	182500	476648260	5670	5670	5670	5670	0
52	20230707	182400	476648260	5670	5670	5670	5670	0
53	20230707	182300	476648260	5670	5670	5670	5670	0
54	20230707	182200	476648260	5670	5670	5670	5670	0
55	20230707	182100	476648260	5670	5670	5670	5670	0
56	20230707	182000	476648260	5670	5670	5670	5670	0
57	20230707	181900	476648260	5670	5670	5670	5670	0
58	20230707	181800	476648260	5670	5670	5670	5670	0
59	20230707	181700	476648260	5670	5670	5670	5670	0
60	20230707	181600	476648260	5670	5670	5670	5670	0
61	20230707	181500	476648260	5670	5670	5670	5670	0
62	20230707	181400	476648260	5670	5670	5670	5670	1136
63	20230707	181300	476648260	5670	5670	5670	5670	0
64	20230707	181200	476648260	5670	5670	5670	5670	0
65	20230707	181100	476648260	5670	5670	5670	5670	0
66	20230707	181000	476648260	5670	5670	5670	5670	0
67	20230707	180900	476648260	5670	5670	5670	5670	0
68	20230707	180800	476648260	5670	5670	5670	5670	0
69	20230707	180700	476648260	5670	5670	5670	5670	0
70	20230707	180600	476648260	5670	5670	5670	5670	0
71	20230707	180500	476648260	5670	5670	5670	5670	0
72	20230707	180400	476648260	5670	5670	5670	5670	0
73	20230707	180300	476648260	5670	5670	5670	5670	0
74	20230707	180200	476648260	5670	5670	5670	5670	0
75	20230707	180100	476648260	5670	5670	5670	5670	0
76	20230707	180000	476648260	5670	5670	5670	5670	0
77	20230707	175900	476648260	5670	5670	5670	5670	0
78	20230707	175800	476648260	5670	5670	5670	5670	0
79	20230707	175700	476648260	5670	5670	5670	5670	0
80	20230707	175600	476648260	5670	5670	5670	5670	0
81	20230707	175500	476648260	5670	5670	5670	5670	0
82	20230707	175400	476648260	5670	5670	5670	5670	0
83	20230707	175300	476648260	5670	5670	5670	5670	0
84	20230707	175200	476648260	5670	5670	5670	5670	0
85	20230707	175100	476648260	5670	5670	5670	5670	0
86	20230707	175000	476648260	5670	5670	5670	5670	0
87	20230707	174900	476648260	5670	5670	5670	5670	0
88	20230707	174800	476648260	5670	5670	5670	5670	0
89	20230707	174700	476648260	5670	5670	5670	5670	0
90	20230707	174600	476648260	5670	5670	5670	5670	0
91	20230707	174500	476648260	5670	5670	5670	5670	0
92	20230707	174400	476648260	5670	5670	5670	5670	1136
93	20230707	174300	476648260	5670	5670	5670	5670	0
94	20230707	174200	476648260	5670	5670	5670	5670	0
95	20230707	174100	476648260	5670	5670	5670	5670	0
96	20230707	174000	476648260	5670	5670	5670	5670	0
97	20230707	173900	476648260	5670	5670	5670	5670	0
98	20230707	173800	476648260	5670	5670	5670	5670	0
99	20230707	173700	476648260	5670	5670	5670	5670	0
100	20230707	173600	476648260	5670	5670	5670	5670	0
101	20230707	173500	476648260	5670	5670	5670	5670	0
102	20230707	173400	476648260	5670	5670	5670	5670	0
103	20230707	173300	476648260	5670	5670	5670	5670	0
104	20230707	173200	476648260	5670	5670	5670	5670	0
105	20230707	173100	476648260	5670	5670	5670	5670	0
106	20230707	173000	476648260	5670	5670	5670	5670	0
107	20230707	172900	476648260	5670	5670	5670	5670	0
108	20230707	172800	476648260	5670	5670	5670	5670	0
109	20230707	172700	476648260	5670	5670	5670	5670	0
110	20230707	172600	476648260	5670	5670	5670	5670	0
111	20230707	172500	476648260	5670	5670	5670	5670	0
112	20230707	172400	476648260	5670	5670	5670	5670	0
113	20230707	172300	476648260	5670	5670	5670	5670	0
114	20230707	172200	476648260	5670	5670	5670	5670	0
115	20230707	172100	476648260	5670	5670	5670	5670	0
116	20230707	172000	476648260	5670	5670	5670	5670	0
117	20230707	171900	476648260	5670	5670	5670	5670	0
118	20230707	171800	476648260	5670	5670	5670	5670	0
119	20230707	171700	476648260	5670	5670	5670	5670	0
120	20230707	171600	476648260	5670	5670	5670	5670	0
121	20230707	171500	476648260	5670	5670	5670	5670	0
122	20230707	171400	476648260	5670	5670	5670	5670	1136
123	20230707	171300	476648260	5670	5670	5670	5670	0
124	20230707	171200	476648260	5670	5670	5670	5670	0
125	20230707	171100	476648260	5670	5670	5670	5670	0
126	20230707	171000	476648260	5670	5670	5670	5670	0
127	20230707	170900	476648260	5670	5670	5670	5670	0
128	20230707	170800	476648260	5670	5670	5670	5670	0
129	20230707	170700	476648260	5670	5670	5670	5670	0
130	20230707	170600	476648260	5670	5670	5670	5670	0
131	20230707	170500	476648260	5670	5670	5670	5670	0
132	20230707	170400	476648260	5670	5670	5670	5670	0
133	20230707	170300	476648260	5670	5670	5670	5670	0
134	20230707	170200	476648260	5670	5670	5670	5670	0
135	20230707	170100	476648260	5670	5670	5670	5670	0
136	20230707	170000	476648260	5670	5670	5670	5670	0
137	20230707	165900	476648260	5670	5670	5670	5670	0
138	20230707	165800	476648260	5670	5670	5670	5670	0
139	20230707	165700	476648260	5670	5670	5670	5670	0
140	20230707	165600	476648260	5670	5670	5670	5670	0
141	20230707	165500	476648260	5670	5670	5670	5670	0
142	20230707	165400	476648260	5670	5670	5670	5670	0
143	20230707	165300	476648260	5670	5670	5670	5670	0
144	20230707	165200	476648260	5670	5670	5670	5670	0
145	20230707	165100	476648260	5670	5670	5670	5670	0
146	20230707	165000	476648260	5670	5670	5670	5670	0
147	20230707	164900	476648260	5670	5670	5670	5670	0
148	20230707	164800	476648260	5670	5670	5670	5670	0
149	20230707	164700	476648260	5670	5670	5670	5670	0
150	20230707	164600	476648260	5670	5670	5670	5670	0
151	20230707	164500	476648260	5670	5670	5670	5670	0
152	20230707	164400	476648260	5670	5670	5670	5670	1136
153	20230707	164300	476648260	5670	5670	5670	5670	0
154	20230707	164200	476648260	5670	5670	5670	5670	0
155	20230707	164100	476648260	5670	5670	5670	5670	0
156	20230707	164000	476648260	5670	5670	5670	5670	0
157	20230707	163900	476648260	5670	5670	5670	5670	0
158	20230707	163800	476648260	5670	5670	5670	5670	0
159	20230707	163700	476648260	5670	5670	5670	5670	0
160	20230707	163600	476648260	5670	5670	5670	5670	0
161	20230707	163500	476648260	5670	5670	5670	5670	0
162	20230707	163400	476648260	5670	5670	5670	5670	0
163	20230707	163300	476648260	5670	5670	5670	5670	0
164	20230707	163200	476648260	5670	5670	5670	5670	0
165	20230707	163100	476648260	5670	5670	5670	5670	0
166	20230707	163000	476648260	5670	5670	5670	5670	0
167	20230707	162900	476648260	5670	5670	5670	5670	0
168	20230707	162800	476648260	5670	5670	5670	5670	0
169	20230707	162700	476648260	5670	5670	5670	5670	0
170	20230707	162600	476648260	5670	5670	5670	5670	0
171	20230707	162500	476648260	5670	5670	5670	5670	0
172	20230707	162400	476648260	5670	5670	5670	5670	0
173	20230707	162300	476648260	5670	5670	5670	5670	0
174	20230707	162200	476648260	5670	5670	5670	5670	0
175	20230707	162100	476648260	5670	5670	5670	5670	0
176	20230707	162000	476648260	5670	5670	5670	5670	0
177	20230707	161900	476648260	5670	5670	5670	5670	0
178	20230707	161800	476648260	5670	5670	5670	5670	0
179	20230707	161700	476648260	5670	5670	5670	5670	0
180	20230707	161600	476648260	5670	5670	5670	5670	0
181	20230707	161500	476648260	5670	5670	5670	5670	0
182	20230707	161400	476648260	5670	5670	5670	5670	1136
183	20230707	161300	476648260	5670	5670	5670	5670	0
184	20230707	161200	476648260	5670	5670	5670	5670	0
185	20230707	161100	476648260	5670	5670	5670	5670	0
186	20230707	161000	476648260	5670	5670	5670	5670	0
187	20230707	160900	476648260	5670	5670	5670	5670	0
188	20230707	160800	476648260	5670	5670	5670	5670	0
189	20230707	160700	476648260	5670	5670	5670	5670	0
190	20230707	160600	476648260	5670	5670	5670	5670	0
191	20230707	160500	476648260	5670	5670	5670	5670	0
192	20230707	160400	476648260	5670	5670	5670	5670	0
193	20230707	160300	476648260	5670	5670	5670	5670	0
194	20230707	160200	476648260	5670	5670	5670	5670	0
195	20230707	160100	476648260	5670	5670	5670	5670	0
196	20230707	160000	476648260	5670	5670	5670	5670	0
197	20230707	155900	476648260	5670	5670	5670	5670	0
198	20230707	155800	476648260	5670	5670	5670	5670	0
199	20230707	155700	476648260	5670	5670	5670	5670	0
200	20230707	155600	476648260	5670	5670	5670	5670	0
201	20230707	155500	476648260	5670	5670	5670	5670	0
202	20230707	155400	476648260	5670	5670	5670	5670	0
203	20230707	155300	476648260	5670	5670	5670	5670	0
204	20230707	155200	476648260	5670	5670	5670	5670	0
205	20230707	155100	476648260	5670	5670	5670	5670	0
206	20230707	155000	476648260	5670	5670	5670	5670	0
207	20230707	154900	476648260	5670	5670	5670	5670	0
208	20230707	154800	476648260	5670	5670	5670	5670	0
209	20230707	154700	476648260	5670	5670	5670	5670	0
210	20230707	154600	476648260	5670	5670	5670	5670	0
211	20230707	154500	476648260	5670	5670	5670	5670	0
212	20230707	154400	476648260	5670	5670	5670	5670	1136
213	20230707	154300	476648260	5670	5670	5670	5670	0
214	20230707	154200	476648260	5670	5670	5670	5670	0
215	20230707	154100	476648260	5670	5670	5670	5670	0
216	20230707	154000	476648260	5670	5670	5670	5670	0
217	20230707	153900	476648260	5670	5670	5670	5670	0
218	20230707	153800	476648260	5670	5670	5670	5670	0
219	20230707	153700	476648260	5670	5670	5670	5670	0
220	20230707	153600	476648260	5670	5670	5670	5670	0
221	20230707	153500	476648260	5670	5670	5670	5670	0
222	20230707	153400	476648260	5670	5670	5670	5670	0
223	20230707	153300	476648260	5670	5670	5670	5670	0
224	20230707	153200	476648260	5670	5670	5670	5670	0
225	20230707	153100	476648260	5670	5670	5670	5670	0
226	20230707	153000	476648260	5670	5670	5670	5670	1136
227	20230707	152900	470207140	5620	5620	5620	5620	0
228	20230707	152800	470207140	5620	5620	5620	5620	0
229	20230707	152700	470207140	5620	5620	5620	5620	0
230	20230707	152600	470207140	5620	5620	5620	5620	0
231	20230707	152500	470207140	5620	5620	5620	5620	0
232	20230707	152400	470207140	5620	5620	5620	5620	0
233	20230707	152300	470207140	5620	5620	5620	5620	0
234	20230707	152200	470207140	5620	5620	5620	5620	0
235	20230707	152100	470207140	5620	5620	5620	5620	0
236	20230707	152000	470207140	5620	5620	5620	5620	0
237	20230707	151900	470207140	5620	5660	5670	5620	1604
238	20230707	151800	461167920	5670	5660	5670	5660	50
239	20230707	151700	460884820	5640	5640	5640	5640	20
240	20230707	151600	460772020	5670	5670	5670	5670	0
241	20230707	151500	460772020	5670	5670	5670	5670	0
242	20230707	151400	460772020	5670	5670	5670	5670	0
243	20230707	151300	460772020	5670	5660	5670	5660	30
244	20230707	151200	460602150	5640	5660	5670	5640	600
245	20230707	151100	457216100	5660	5660	5660	5660	0
246	20230707	151000	457216100	5660	5650	5660	5650	30
247	20230707	150900	457046550	5630	5630	5630	5630	0
248	20230707	150800	457046550	5630	5630	5630	5630	5
249	20230707	150700	457018400	5650	5650	5650	5650	20
250	20230707	150600	456905400	5650	5650	5650	5650	1
251	20230707	150500	456899750	5630	5630	5630	5630	0
252	20230707	150400	456899750	5630	5630	5630	5630	0
253	20230707	150300	456899750	5630	5630	5630	5630	0
254	20230707	150200	456899750	5630	5650	5650	5630	46
255	20230707	150100	456640690	5630	5630	5630	5630	0
256	20230707	150000	456640690	5630	5630	5630	5630	0
257	20230707	145900	456640690	5630	5630	5630	5630	20
258	20230707	145800	456528090	5640	5640	5640	5640	35
259	20230707	145700	456330690	5640	5640	5640	5640	0
260	20230707	145600	456330690	5640	5640	5640	5640	0
261	20230707	145500	456330690	5640	5640	5640	5640	0
262	20230707	145400	456330690	5640	5640	5640	5640	4
263	20230707	145300	456308130	5640	5640	5640	5640	3
264	20230707	145200	456291210	5640	5640	5640	5640	0
265	20230707	145100	456291210	5640	5640	5640	5640	0
266	20230707	145000	456291210	5640	5640	5640	5640	0
267	20230707	144900	456291210	5640	5640	5640	5640	120
268	20230707	144800	455614410	5630	5630	5630	5630	0
269	20230707	144700	455614410	5630	5630	5630	5630	0
270	20230707	144600	455614410	5630	5630	5630	5630	0
271	20230707	144500	455614410	5630	5630	5630	5630	0
272	20230707	144400	455614410	5630	5630	5630	5630	100
273	20230707	144300	455051410	5620	5620	5620	5620	220
274	20230707	144200	453815010	5620	5620	5620	5620	0
275	20230707	144100	453815010	5620	5620	5620	5620	100
276	20230707	144000	453253010	5620	5620	5620	5620	0
277	20230707	143900	453253010	5620	5620	5620	5620	0
278	20230707	143800	453253010	5620	5620	5620	5620	34
279	20230707	143700	453061930	5620	5630	5630	5620	800
280	20230707	143600	448564350	5630	5630	5630	5630	154
281	20230707	143500	447697330	5630	5630	5630	5630	0
282	20230707	143400	447697330	5630	5630	5630	5630	0
283	20230707	143300	447697330	5630	5630	5630	5630	1015
284	20230707	143200	441982880	5630	5640	5640	5630	1387
285	20230707	143100	434172280	5650	5650	5650	5650	200
286	20230707	143000	433042280	5670	5670	5670	5670	0
287	20230707	142900	433042280	5670	5670	5670	5670	0
288	20230707	142800	433042280	5670	5670	5670	5670	0
289	20230707	142700	433042280	5670	5650	5670	5650	15
290	20230707	142600	432957510	5670	5660	5670	5660	2
291	20230707	142500	432946180	5640	5640	5640	5640	400
292	20230707	142400	430690180	5640	5640	5640	5640	10
293	20230707	142300	430633780	5640	5650	5650	5640	160
294	20230707	142200	429731370	5660	5660	5660	5660	0
295	20230707	142100	429731370	5660	5660	5660	5660	4
296	20230707	142000	429708730	5660	5660	5660	5660	0
297	20230707	141900	429708730	5660	5660	5660	5660	0
298	20230707	141800	429708730	5660	5660	5660	5660	0
299	20230707	141700	429708730	5660	5660	5660	5660	9
300	20230707	141600	429657790	5650	5650	5650	5650	0
301	20230707	141500	429657790	5650	5650	5650	5650	5
302	20230707	141400	429629540	5650	5660	5660	5650	474
303	20230707	141300	426946790	5660	5660	5660	5660	1
304	20230707	141200	426941130	5660	5660	5660	5660	51
305	20230707	141100	426652470	5640	5640	5640	5640	0
306	20230707	141000	426652470	5640	5640	5640	5640	0
307	20230707	140900	426652470	5640	5640	5640	5640	0
308	20230707	140800	426652470	5640	5640	5640	5640	8
309	20230707	140700	426607350	5640	5640	5640	5640	0
310	20230707	140600	426607350	5640	5640	5640	5640	1
311	20230707	140500	426601710	5640	5640	5640	5640	71
312	20230707	140400	426201270	5640	5640	5640	5640	0
313	20230707	140300	426201270	5640	5640	5640	5640	151
314	20230707	140200	425349630	5640	5640	5640	5640	0
315	20230707	140100	425349630	5640	5640	5640	5640	0
316	20230707	140000	425349630	5640	5640	5640	5640	0
317	20230707	135900	425349630	5640	5660	5660	5640	300
318	20230707	135800	423657040	5660	5660	5660	5660	0
319	20230707	135700	423657040	5660	5660	5660	5660	0
320	20230707	135600	423657040	5660	5660	5660	5660	0
321	20230707	135500	423657040	5660	5660	5660	5660	0
322	20230707	135400	423657040	5660	5650	5660	5650	80
323	20230707	135300	423204540	5650	5650	5650	5650	1380
324	20230707	135200	415407540	5640	5640	5640	5640	0
325	20230707	135100	415407540	5640	5640	5640	5640	91
326	20230707	135000	414894300	5640	5640	5640	5640	0
327	20230707	134900	414894300	5640	5640	5640	5640	0
328	20230707	134800	414894300	5640	5640	5640	5640	2
329	20230707	134700	414883020	5630	5630	5630	5630	0
330	20230707	134600	414883020	5630	5650	5650	5630	1241
331	20230707	134500	407893950	5650	5660	5660	5650	252
332	20230707	134400	406470140	5660	5660	5660	5660	1
333	20230707	134300	406464480	5660	5680	5680	5660	753
334	20230707	134200	402199800	5680	5680	5680	5680	0
335	20230707	134100	402199800	5680	5680	5680	5680	0
336	20230707	134000	402199800	5680	5680	5680	5680	0
337	20230707	133900	402199800	5680	5680	5680	5680	0
338	20230707	133800	402199800	5680	5680	5680	5680	0
339	20230707	133700	402199800	5680	5680	5680	5680	0
340	20230707	133600	402199800	5680	5680	5680	5680	100
341	20230707	133500	401631800	5670	5670	5670	5670	0
342	20230707	133400	401631800	5670	5670	5670	5670	0
343	20230707	133300	401631800	5670	5670	5670	5670	30
344	20230707	133200	401461700	5700	5700	5700	5700	0
345	20230707	133100	401461700	5700	5700	5700	5700	1
346	20230707	133000	401456000	5710	5710	5710	5710	0
347	20230707	132900	401456000	5710	5710	5710	5710	0
348	20230707	132800	401456000	5710	5680	5710	5680	170
349	20230707	132700	400486360	5660	5660	5660	5660	1
350	20230707	132600	400480700	5640	5640	5640	5640	0
351	20230707	132500	400480700	5640	5640	5640	5640	0
352	20230707	132400	400480700	5640	5640	5640	5640	0
353	20230707	132300	400480700	5640	5640	5640	5640	59
354	20230707	132200	400147940	5630	5630	5630	5630	0
355	20230707	132100	400147940	5630	5630	5630	5630	0
356	20230707	132000	400147940	5630	5630	5630	5630	0
357	20230707	131900	400147940	5630	5630	5630	5630	0
358	20230707	131800	400147940	5630	5630	5630	5630	0
359	20230707	131700	400147940	5630	5630	5630	5630	0
360	20230707	131600	400147940	5630	5630	5630	5630	0
361	20230707	131500	400147940	5630	5630	5630	5630	0
362	20230707	131400	400147940	5630	5630	5630	5630	0
363	20230707	131300	400147940	5630	5630	5630	5630	0
364	20230707	131200	400147940	5630	5630	5630	5630	30
365	20230707	131100	399979040	5630	5630	5630	5630	0
366	20230707	131000	399979040	5630	5640	5640	5630	398
367	20230707	130900	397734770	5660	5660	5660	5660	0
368	20230707	130800	397734770	5660	5660	5660	5660	1
369	20230707	130700	397729110	5640	5650	5650	5640	602
370	20230707	130600	394327950	5670	5670	5670	5670	0
371	20230707	130500	394327950	5670	5670	5670	5670	10
372	20230707	130400	394271250	5670	5670	5670	5670	0
373	20230707	130300	394271250	5670	5670	5670	5670	0
374	20230707	130200	394271250	5670	5670	5670	5670	0
375	20230707	130100	394271250	5670	5670	5670	5670	0
376	20230707	130000	394271250	5670	5670	5670	5670	0
377	20230707	125900	394271250	5670	5670	5670	5670	1
378	20230707	125800	394265580	5630	5630	5630	5630	0
379	20230707	125700	394265580	5630	5630	5630	5630	0
380	20230707	125600	394265580	5630	5630	5630	5630	10
381	20230707	125500	394209280	5630	5630	5630	5630	0
382	20230707	125400	394209280	5630	5630	5630	5630	0
383	20230707	125300	394209280	5630	5630	5630	5630	0
384	20230707	125200	394209280	5630	5630	5630	5630	0
385	20230707	125100	394209280	5630	5630	5630	5630	0
386	20230707	125000	394209280	5630	5640	5640	5630	500
387	20230707	124900	391393260	5640	5640	5640	5640	88
388	20230707	124800	390896940	5640	5640	5640	5640	0
389	20230707	124700	390896940	5640	5640	5640	5640	0
390	20230707	124600	390896940	5640	5640	5640	5640	0
391	20230707	124500	390896940	5640	5640	5640	5640	0
392	20230707	124400	390896940	5640	5640	5640	5640	0
393	20230707	124300	390896940	5640	5640	5640	5640	0
394	20230707	124200	390896940	5640	5650	5650	5640	909
395	20230707	124100	385769880	5650	5650	5650	5650	361
396	20230707	124000	383730230	5640	5640	5640	5640	0
397	20230707	123900	383730230	5640	5650	5650	5640	727
398	20230707	123800	379623180	5650	5650	5650	5650	30
399	20230707	123700	379453680	5650	5650	5650	5650	332
400	20230707	123600	377577880	5660	5660	5660	5660	10
401	20230707	123500	377521280	5650	5650	5650	5650	0
402	20230707	123400	377521280	5650	5650	5650	5650	0
403	20230707	123300	377521280	5650	5670	5670	5650	200
404	20230707	123200	376391060	5680	5680	5680	5680	0
405	20230707	123100	376391060	5680	5680	5680	5680	0
406	20230707	123000	376391060	5680	5680	5680	5680	0
407	20230707	122900	376391060	5680	5670	5680	5670	51
408	20230707	122800	376101390	5670	5690	5690	5670	42
409	20230707	122700	375862830	5680	5680	5680	5680	0
410	20230707	122600	375862830	5680	5680	5680	5680	0
411	20230707	122500	375862830	5680	5680	5680	5680	0
412	20230707	122400	375862830	5680	5680	5680	5680	0
413	20230707	122300	375862830	5680	5680	5680	5680	0
414	20230707	122200	375862830	5680	5680	5680	5680	0
415	20230707	122100	375862830	5680	5680	5680	5680	0
416	20230707	122000	375862830	5680	5680	5680	5680	0
417	20230707	121900	375862830	5680	5680	5680	5680	0
418	20230707	121800	375862830	5680	5680	5680	5680	0
419	20230707	121700	375862830	5680	5680	5680	5680	0
420	20230707	121600	375862830	5680	5680	5680	5680	0
421	20230707	121500	375862830	5680	5680	5680	5680	0
422	20230707	121400	375862830	5680	5680	5680	5680	0
423	20230707	121300	375862830	5680	5680	5680	5680	0
424	20230707	121200	375862830	5680	5680	5680	5680	0
425	20230707	121100	375862830	5680	5680	5680	5680	0
426	20230707	121000	375862830	5680	5680	5680	5680	1
427	20230707	120900	375857150	5700	5700	5700	5700	0
428	20230707	120800	375857150	5700	5700	5700	5700	0
429	20230707	120700	375857150	5700	5700	5700	5700	0
430	20230707	120600	375857150	5700	5700	5700	5700	8
431	20230707	120500	375811550	5700	5700	5700	5700	0
432	20230707	120400	375811550	5700	5700	5700	5700	0
433	20230707	120300	375811550	5700	5700	5700	5700	0
434	20230707	120200	375811550	5700	5700	5700	5700	0
435	20230707	120100	375811550	5700	5700	5700	5700	0
436	20230707	120000	375811550	5700	5700	5700	5700	0
437	20230707	115900	375811550	5700	5700	5700	5700	0
438	20230707	115800	375811550	5700	5700	5700	5700	0
439	20230707	115700	375811550	5700	5700	5700	5700	0
440	20230707	115600	375811550	5700	5700	5700	5700	0
441	20230707	115500	375811550	5700	5700	5700	5700	0
442	20230707	115400	375811550	5700	5700	5700	5700	397
443	20230707	115300	373548650	5690	5690	5690	5690	3
444	20230707	115200	373531580	5700	5700	5700	5700	39
445	20230707	115100	373309280	5700	5700	5700	5700	0
446	20230707	115000	373309280	5700	5700	5700	5700	0
447	20230707	114900	373309280	5700	5700	5700	5700	3
448	20230707	114800	373292180	5710	5710	5710	5710	0
449	20230707	114700	373292180	5710	5710	5710	5710	0
450	20230707	114600	373292180	5710	5710	5710	5710	0
451	20230707	114500	373292180	5710	5710	5710	5710	9
452	20230707	114400	373240790	5730	5730	5730	5730	0
453	20230707	114300	373240790	5730	5730	5730	5730	0
454	20230707	114200	373240790	5730	5730	5730	5730	0
455	20230707	114100	373240790	5730	5730	5730	5730	0
456	20230707	114000	373240790	5730	5730	5730	5730	0
457	20230707	113900	373240790	5730	5730	5730	5730	0
458	20230707	113800	373240790	5730	5730	5730	5730	0
459	20230707	113700	373240790	5730	5730	5730	5730	0
460	20230707	113600	373240790	5730	5730	5730	5730	0
461	20230707	113500	373240790	5730	5730	5730	5730	0
462	20230707	113400	373240790	5730	5730	5730	5730	0
463	20230707	113300	373240790	5730	5730	5730	5730	0
464	20230707	113200	373240790	5730	5730	5730	5730	0
465	20230707	113100	373240790	5730	5700	5730	5700	2
466	20230707	113000	373229360	5700	5700	5700	5700	1
467	20230707	112900	373223660	5730	5730	5730	5730	0
468	20230707	112800	373223660	5730	5730	5730	5730	0
469	20230707	112700	373223660	5730	5710	5730	5710	5
470	20230707	112600	373195070	5710	5710	5710	5710	0
471	20230707	112500	373195070	5710	5690	5710	5690	6
472	20230707	112400	373160890	5690	5690	5690	5690	1
473	20230707	112300	373155200	5680	5680	5680	5680	2
474	20230707	112200	373143840	5670	5640	5670	5640	1383
475	20230707	112100	365342550	5630	5640	5640	5630	431
476	20230707	112000	362911760	5640	5640	5640	5640	670
477	20230707	111900	359132960	5640	5670	5670	5640	3038
478	20230707	111800	341998580	5640	5640	5640	5630	7400
479	20230707	111700	300267950	5640	5640	5640	5640	0
480	20230707	111600	300267950	5640	5640	5640	5640	2148
481	20230707	111500	288153230	5640	5640	5640	5640	0
482	20230707	111400	288153230	5640	5670	5670	5640	1361
483	20230707	111300	280476920	5640	5640	5640	5640	200
484	20230707	111200	279348920	5640	5660	5660	5640	308
485	20230707	111100	277611430	5660	5660	5660	5660	186
486	20230707	111000	276558670	5660	5660	5660	5660	0
487	20230707	110900	276558670	5660	5660	5660	5660	688
488	20230707	110800	272664590	5660	5640	5660	5640	2405
489	20230707	110700	259076000	5650	5640	5650	5630	331
490	20230707	110600	257208930	5650	5650	5650	5650	2072
491	20230707	110500	245502130	5650	5660	5660	5650	2032
492	20230707	110400	234001030	5650	5660	5660	5650	135
493	20230707	110300	233236960	5660	5670	5670	5660	1841
494	20230707	110200	222814490	5670	5670	5670	5670	100
495	20230707	110100	222247490	5670	5670	5670	5670	1432
496	20230707	110000	214128050	5670	5670	5670	5670	0
497	20230707	105900	214128050	5670	5670	5670	5670	68
498	20230707	105800	213742490	5660	5660	5660	5660	1
499	20230707	105700	213736830	5660	5660	5660	5660	0
500	20230707	105600	213736830	5660	5680	5680	5660	3113
501	20230707	105500	196102430	5670	5680	5680	5670	5000
502	20230707	105400	167751430	5670	5670	5670	5670	300
503	20230707	105300	166050430	5670	5680	5680	5670	300
504	20230707	105200	164348430	5680	5680	5680	5680	3268
505	20230707	105100	145786190	5680	5690	5690	5680	732
506	20230707	105000	141627000	5700	5700	5700	5700	0
507	20230707	104900	141627000	5700	5700	5700	5700	0
508	20230707	104800	141627000	5700	5700	5700	5700	0
509	20230707	104700	141627000	5700	5700	5700	5700	0
510	20230707	104600	141627000	5700	5700	5700	5700	349
511	20230707	104500	139637700	5700	5700	5700	5700	204
512	20230707	104400	138474900	5710	5710	5710	5710	0
513	20230707	104300	138474900	5710	5710	5710	5710	0
514	20230707	104200	138474900	5710	5710	5710	5710	0
515	20230707	104100	138474900	5710	5710	5710	5710	0
516	20230707	104000	138474900	5710	5710	5710	5710	0
517	20230707	103900	138474900	5710	5710	5710	5710	0
518	20230707	103800	138474900	5710	5710	5710	5710	0
519	20230707	103700	138474900	5710	5720	5720	5710	207
520	20230707	103600	137292840	5710	5710	5710	5710	0
521	20230707	103500	137292840	5710	5710	5710	5710	0
522	20230707	103400	137292840	5710	5710	5710	5710	0
523	20230707	103300	137292840	5710	5710	5710	5710	0
524	20230707	103200	137292840	5710	5710	5710	5710	0
525	20230707	103100	137292840	5710	5710	5710	5710	0
526	20230707	103000	137292840	5710	5710	5710	5710	0
527	20230707	102900	137292840	5710	5710	5710	5710	0
528	20230707	102800	137292840	5710	5740	5740	5710	403
529	20230707	102700	134985640	5740	5740	5740	5740	0
530	20230707	102600	134985640	5740	5740	5740	5740	1
531	20230707	102500	134979900	5750	5750	5750	5750	15
532	20230707	102400	134893650	5750	5780	5780	5750	22
533	20230707	102300	134766910	5790	5740	5850	5740	104
534	20230707	102200	134162680	5740	5740	5740	5740	0
535	20230707	102100	134162680	5740	5740	5740	5740	0
536	20230707	102000	134162680	5740	5740	5740	5740	1
537	20230707	101900	134156940	5720	5720	5720	5720	1
538	20230707	101800	134151220	5700	5700	5700	5700	0
539	20230707	101700	134151220	5700	5700	5700	5700	1
540	20230707	101600	134145520	5740	5740	5740	5740	0
541	20230707	101500	134145520	5740	5740	5740	5740	5
542	20230707	101400	134116820	5740	5740	5740	5740	0
543	20230707	101300	134116820	5740	5740	5740	5740	0
544	20230707	101200	134116820	5740	5740	5740	5740	0
545	20230707	101100	134116820	5740	5740	5740	5740	10
546	20230707	101000	134059420	5740	5700	5740	5700	728
547	20230707	100900	129909680	5680	5710	5710	5680	1982
548	20230707	100800	118632040	5710	5690	5710	5680	428
549	20230707	100700	116194030	5690	5700	5700	5690	3
550	20230707	100600	116176950	5700	5710	5710	5700	13
551	20230707	100500	116102730	5710	5710	5710	5710	0
552	20230707	100400	116102730	5710	5730	5730	5710	19
553	20230707	100300	115993880	5730	5740	5750	5730	72
554	20230707	100200	115581090	5740	5730	5740	5730	3
555	20230707	100100	115563890	5720	5720	5720	5720	0
556	20230707	100000	115563890	5720	5700	5720	5700	2288
557	20230707	095900	102489950	5690	5690	5690	5690	10
558	20230707	095800	102433050	5700	5700	5720	5700	529
559	20230707	095700	99417230	5700	5700	5700	5700	604
560	20230707	095600	95974430	5700	5680	5700	5680	1303
561	20230707	095500	88567380	5690	5710	5710	5690	4995
562	20230707	095400	60115830	5720	5760	5760	5720	3030
563	20230707	095300	42774290	5730	5730	5730	5730	100
564	20230707	095200	42201290	5730	5750	5750	5730	354
565	20230707	095100	40165880	5760	5760	5760	5760	323
566	20230707	095000	38305400	5760	5760	5760	5760	0
567	20230707	094900	38305400	5760	5760	5760	5760	0
568	20230707	094800	38305400	5760	5760	5760	5760	0
569	20230707	094700	38305400	5760	5760	5760	5760	0
570	20230707	094600	38305400	5760	5760	5760	5760	0
571	20230707	094500	38305400	5760	5760	5760	5760	0
572	20230707	094400	38305400	5760	5760	5760	5760	0
573	20230707	094300	38305400	5760	5780	5790	5760	137
574	20230707	094200	37515340	5770	5770	5770	5770	0
575	20230707	094100	37515340	5770	5770	5770	5770	231
576	20230707	094000	36182470	5760	5760	5760	5760	60
577	20230707	093900	35836870	5760	5760	5760	5760	50
578	20230707	093800	35548870	5760	5760	5760	5760	2
579	20230707	093700	35537350	5760	5760	5760	5760	6
580	20230707	093600	35502790	5760	5750	5760	5750	206
581	20230707	093500	34316750	5750	5750	5750	5750	0
582	20230707	093400	34316750	5750	5750	5750	5750	0
583	20230707	093300	34316750	5750	5750	5750	5730	27
584	20230707	093200	34161520	5760	5760	5760	5760	0
585	20230707	093100	34161520	5760	5730	5760	5730	35
586	20230707	093000	33960670	5760	5760	5760	5760	0
587	20230707	092900	33960670	5760	5760	5760	5760	1
588	20230707	092800	33954910	5710	5710	5710	5710	0
589	20230707	092700	33954910	5710	5710	5710	5710	0
590	20230707	092600	33954910	5710	5710	5710	5710	0
591	20230707	092500	33954910	5710	5740	5760	5710	116
592	20230707	092400	33291690	5710	5710	5710	5710	0
593	20230707	092300	33291690	5710	5710	5710	5710	500
594	20230707	092200	30436690	5740	5740	5740	5740	5
595	20230707	092100	30407990	5750	5750	5750	5750	0
596	20230707	092000	30407990	5750	5750	5750	5750	0
597	20230707	091900	30407990	5750	5750	5750	5750	73
598	20230707	091800	29988240	5750	5740	5770	5700	1482
599	20230707	091700	21521960	5790	5790	5790	5790	0
600	20230707	091600	21521960	5790	5750	5790	5720	1064
601	20230707	091500	15414260	5800	5800	5800	5740	267
602	20230707	091400	13872520	5850	5850	5850	5850	285
603	20230707	091300	12205270	5850	5790	5850	5790	244
604	20230707	091200	10787590	5750	5760	5760	5750	90
605	20230707	091100	10269810	5800	5800	5800	5800	100
606	20230707	091000	9689810	5800	5760	5800	5740	803
607	20230707	090900	5077720	5760	5760	5760	5760	0
608	20230707	090800	5077720	5760	5760	5760	5760	0
609	20230707	090700	5077720	5760	5760	5760	5760	169
610	20230707	090600	4104280	5800	5800	5800	5800	100
611	20230707	090500	3524280	5800	5800	5800	5800	3
612	20230707	090400	3506880	5800	5770	5800	5760	15
613	20230707	090300	3420250	5760	5760	5760	5760	0
614	20230707	090200	3420250	5760	5760	5760	5760	1
615	20230707	090100	3414490	5760	5760	5760	5760	0
616	20230707	090000	3414490	5760	5780	5780	5760	591