KissMeData/136410/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	200400	337946110	9970	9970	9970	9970	982
3	20230706	200300	337946110	9970	9970	9970	9970	0
4	20230706	200200	337946110	9970	9970	9970	9970	0
5	20230706	200100	337946110	9970	9970	9970	9970	0
6	20230706	200000	337946110	9970	9970	9970	9970	0
7	20230706	195900	337946110	9970	9970	9970	9970	0
8	20230706	195800	337946110	9970	9970	9970	9970	0
9	20230706	195700	337946110	9970	9970	9970	9970	0
10	20230706	195600	337946110	9970	9970	9970	9970	0
11	20230706	195500	337946110	9970	9970	9970	9970	0
12	20230706	195400	337946110	9970	9970	9970	9970	0
13	20230706	195300	337946110	9970	9970	9970	9970	0
14	20230706	195200	337946110	9970	9970	9970	9970	0
15	20230706	195100	337946110	9970	9970	9970	9970	0
16	20230706	195000	337946110	9970	9970	9970	9970	0
17	20230706	194900	337946110	9970	9970	9970	9970	0
18	20230706	194800	337946110	9970	9970	9970	9970	0
19	20230706	194700	337946110	9970	9970	9970	9970	0
20	20230706	194600	337946110	9970	9970	9970	9970	0
21	20230706	194500	337946110	9970	9970	9970	9970	0
22	20230706	194400	337946110	9970	9970	9970	9970	0
23	20230706	194300	337946110	9970	9970	9970	9970	0
24	20230706	194200	337946110	9970	9970	9970	9970	0
25	20230706	194100	337946110	9970	9970	9970	9970	0
26	20230706	194000	337946110	9970	9970	9970	9970	0
27	20230706	193900	337946110	9970	9970	9970	9970	0
28	20230706	193800	337946110	9970	9970	9970	9970	0
29	20230706	193700	337946110	9970	9970	9970	9970	0
30	20230706	193600	337946110	9970	9970	9970	9970	0
31	20230706	193500	337946110	9970	9970	9970	9970	0
32	20230706	193400	337946110	9970	9970	9970	9970	982
33	20230706	193300	337946110	9970	9970	9970	9970	0
34	20230706	193200	337946110	9970	9970	9970	9970	0
35	20230706	193100	337946110	9970	9970	9970	9970	0
36	20230706	193000	337946110	9970	9970	9970	9970	0
37	20230706	192900	337946110	9970	9970	9970	9970	0
38	20230706	192800	337946110	9970	9970	9970	9970	0
39	20230706	192700	337946110	9970	9970	9970	9970	0
40	20230706	192600	337946110	9970	9970	9970	9970	0
41	20230706	192500	337946110	9970	9970	9970	9970	0
42	20230706	192400	337946110	9970	9970	9970	9970	0
43	20230706	192300	337946110	9970	9970	9970	9970	0
44	20230706	192200	337946110	9970	9970	9970	9970	0
45	20230706	192100	337946110	9970	9970	9970	9970	0
46	20230706	192000	337946110	9970	9970	9970	9970	0
47	20230706	191900	337946110	9970	9970	9970	9970	0
48	20230706	191800	337946110	9970	9970	9970	9970	0
49	20230706	191700	337946110	9970	9970	9970	9970	0
50	20230706	191600	337946110	9970	9970	9970	9970	0
51	20230706	191500	337946110	9970	9970	9970	9970	0
52	20230706	191400	337946110	9970	9970	9970	9970	0
53	20230706	191300	337946110	9970	9970	9970	9970	0
54	20230706	191200	337946110	9970	9970	9970	9970	0
55	20230706	191100	337946110	9970	9970	9970	9970	0
56	20230706	191000	337946110	9970	9970	9970	9970	0
57	20230706	190900	337946110	9970	9970	9970	9970	0
58	20230706	190800	337946110	9970	9970	9970	9970	0
59	20230706	190700	337946110	9970	9970	9970	9970	0
60	20230706	190600	337946110	9970	9970	9970	9970	0
61	20230706	190500	337946110	9970	9970	9970	9970	0
62	20230706	190400	337946110	9970	9970	9970	9970	982
63	20230706	190300	337946110	9970	9970	9970	9970	0
64	20230706	190200	337946110	9970	9970	9970	9970	0
65	20230706	190100	337946110	9970	9970	9970	9970	0
66	20230706	190000	337946110	9970	9970	9970	9970	0
67	20230706	185900	337946110	9970	9970	9970	9970	0
68	20230706	185800	337946110	9970	9970	9970	9970	0
69	20230706	185700	337946110	9970	9970	9970	9970	0
70	20230706	185600	337946110	9970	9970	9970	9970	0
71	20230706	185500	337946110	9970	9970	9970	9970	0
72	20230706	185400	337946110	9970	9970	9970	9970	0
73	20230706	185300	337946110	9970	9970	9970	9970	0
74	20230706	185200	337946110	9970	9970	9970	9970	0
75	20230706	185100	337946110	9970	9970	9970	9970	0
76	20230706	185000	337946110	9970	9970	9970	9970	0
77	20230706	184900	337946110	9970	9970	9970	9970	0
78	20230706	184800	337946110	9970	9970	9970	9970	0
79	20230706	184700	337946110	9970	9970	9970	9970	0
80	20230706	184600	337946110	9970	9970	9970	9970	0
81	20230706	184500	337946110	9970	9970	9970	9970	0
82	20230706	184400	337946110	9970	9970	9970	9970	0
83	20230706	184300	337946110	9970	9970	9970	9970	0
84	20230706	184200	337946110	9970	9970	9970	9970	0
85	20230706	184100	337946110	9970	9970	9970	9970	0
86	20230706	184000	337946110	9970	9970	9970	9970	0
87	20230706	183900	337946110	9970	9970	9970	9970	0
88	20230706	183800	337946110	9970	9970	9970	9970	0
89	20230706	183700	337946110	9970	9970	9970	9970	0
90	20230706	183600	337946110	9970	9970	9970	9970	0
91	20230706	183500	337946110	9970	9970	9970	9970	0
92	20230706	183400	337946110	9970	9970	9970	9970	982
93	20230706	183300	337946110	9970	9970	9970	9970	0
94	20230706	183200	337946110	9970	9970	9970	9970	0
95	20230706	183100	337946110	9970	9970	9970	9970	0
96	20230706	183000	337946110	9970	9970	9970	9970	0
97	20230706	182900	337946110	9970	9970	9970	9970	0
98	20230706	182800	337946110	9970	9970	9970	9970	0
99	20230706	182700	337946110	9970	9970	9970	9970	0
100	20230706	182600	337946110	9970	9970	9970	9970	0
101	20230706	182500	337946110	9970	9970	9970	9970	0
102	20230706	182400	337946110	9970	9970	9970	9970	0
103	20230706	182300	337946110	9970	9970	9970	9970	0
104	20230706	182200	337946110	9970	9970	9970	9970	0
105	20230706	182100	337946110	9970	9970	9970	9970	0
106	20230706	182000	337946110	9970	9970	9970	9970	0
107	20230706	181900	337946110	9970	9970	9970	9970	0
108	20230706	181800	337946110	9970	9970	9970	9970	0
109	20230706	181700	337946110	9970	9970	9970	9970	0
110	20230706	181600	337946110	9970	9970	9970	9970	0
111	20230706	181500	337946110	9970	9970	9970	9970	0
112	20230706	181400	337946110	9970	9970	9970	9970	0
113	20230706	181300	337946110	9970	9970	9970	9970	0
114	20230706	181200	337946110	9970	9970	9970	9970	0
115	20230706	181100	337946110	9970	9970	9970	9970	0
116	20230706	181000	337946110	9970	9970	9970	9970	0
117	20230706	180900	337946110	9970	9970	9970	9970	0
118	20230706	180800	337946110	9970	9970	9970	9970	0
119	20230706	180700	337946110	9970	9970	9970	9970	0
120	20230706	180600	337946110	9970	9970	9970	9970	0
121	20230706	180500	337946110	9970	9970	9970	9970	0
122	20230706	180400	337946110	9970	9970	9970	9970	982
123	20230706	180300	337946110	9970	9970	9970	9970	0
124	20230706	180200	337946110	9970	9970	9970	9970	0
125	20230706	180100	337946110	9970	9970	9970	9970	0
126	20230706	180000	337946110	9970	9970	9970	9970	0
127	20230706	175900	337946110	9970	9970	9970	9970	0
128	20230706	175800	337946110	9970	9970	9970	9970	0
129	20230706	175700	337946110	9970	9970	9970	9970	0
130	20230706	175600	337946110	9970	9970	9970	9970	0
131	20230706	175500	337946110	9970	9970	9970	9970	0
132	20230706	175400	337946110	9970	9970	9970	9970	0
133	20230706	175300	337946110	9970	9970	9970	9970	0
134	20230706	175200	337946110	9970	9970	9970	9970	0
135	20230706	175100	337946110	9970	9970	9970	9970	0
136	20230706	175000	337946110	9970	9970	9970	9970	0
137	20230706	174900	337946110	9970	9970	9970	9970	0
138	20230706	174800	337946110	9970	9970	9970	9970	0
139	20230706	174700	337946110	9970	9970	9970	9970	0
140	20230706	174600	337946110	9970	9970	9970	9970	0
141	20230706	174500	337946110	9970	9970	9970	9970	0
142	20230706	174400	337946110	9970	9970	9970	9970	0
143	20230706	174300	337946110	9970	9970	9970	9970	0
144	20230706	174200	337946110	9970	9970	9970	9970	0
145	20230706	174100	337946110	9970	9970	9970	9970	0
146	20230706	174000	337946110	9970	9970	9970	9970	0
147	20230706	173900	337946110	9970	9970	9970	9970	0
148	20230706	173800	337946110	9970	9970	9970	9970	0
149	20230706	173700	337946110	9970	9970	9970	9970	0
150	20230706	173600	337946110	9970	9970	9970	9970	0
151	20230706	173500	337946110	9970	9970	9970	9970	0
152	20230706	173400	337946110	9970	9970	9970	9970	982
153	20230706	173300	337946110	9970	9970	9970	9970	0
154	20230706	173200	337946110	9970	9970	9970	9970	0
155	20230706	173100	337946110	9970	9970	9970	9970	0
156	20230706	173000	337946110	9970	9970	9970	9970	0
157	20230706	172900	337946110	9970	9970	9970	9970	0
158	20230706	172800	337946110	9970	9970	9970	9970	0
159	20230706	172700	337946110	9970	9970	9970	9970	0
160	20230706	172600	337946110	9970	9970	9970	9970	0
161	20230706	172500	337946110	9970	9970	9970	9970	0
162	20230706	172400	337946110	9970	9970	9970	9970	0
163	20230706	172300	337946110	9970	9970	9970	9970	0
164	20230706	172200	337946110	9970	9970	9970	9970	0
165	20230706	172100	337946110	9970	9970	9970	9970	0
166	20230706	172000	337946110	9970	9970	9970	9970	0
167	20230706	171900	337946110	9970	9970	9970	9970	0
168	20230706	171800	337946110	9970	9970	9970	9970	0
169	20230706	171700	337946110	9970	9970	9970	9970	0
170	20230706	171600	337946110	9970	9970	9970	9970	0
171	20230706	171500	337946110	9970	9970	9970	9970	0
172	20230706	171400	337946110	9970	9970	9970	9970	0
173	20230706	171300	337946110	9970	9970	9970	9970	0
174	20230706	171200	337946110	9970	9970	9970	9970	0
175	20230706	171100	337946110	9970	9970	9970	9970	0
176	20230706	171000	337946110	9970	9970	9970	9970	0
177	20230706	170900	337946110	9970	9970	9970	9970	0
178	20230706	170800	337946110	9970	9970	9970	9970	0
179	20230706	170700	337946110	9970	9970	9970	9970	0
180	20230706	170600	337946110	9970	9970	9970	9970	0
181	20230706	170500	337946110	9970	9970	9970	9970	0
182	20230706	170400	337946110	9970	9970	9970	9970	982
183	20230706	170300	337946110	9970	9970	9970	9970	0
184	20230706	170200	337946110	9970	9970	9970	9970	0
185	20230706	170100	337946110	9970	9970	9970	9970	0
186	20230706	170000	337946110	9970	9970	9970	9970	0
187	20230706	165900	337946110	9970	9970	9970	9970	0
188	20230706	165800	337946110	9970	9970	9970	9970	0
189	20230706	165700	337946110	9970	9970	9970	9970	0
190	20230706	165600	337946110	9970	9970	9970	9970	0
191	20230706	165500	337946110	9970	9970	9970	9970	0
192	20230706	165400	337946110	9970	9970	9970	9970	0
193	20230706	165300	337946110	9970	9970	9970	9970	0
194	20230706	165200	337946110	9970	9970	9970	9970	0
195	20230706	165100	337946110	9970	9970	9970	9970	0
196	20230706	165000	337946110	9970	9970	9970	9970	0
197	20230706	164900	337946110	9970	9970	9970	9970	0
198	20230706	164800	337946110	9970	9970	9970	9970	0
199	20230706	164700	337946110	9970	9970	9970	9970	0
200	20230706	164600	337946110	9970	9970	9970	9970	0
201	20230706	164500	337946110	9970	9970	9970	9970	0
202	20230706	164400	337946110	9970	9970	9970	9970	0
203	20230706	164300	337946110	9970	9970	9970	9970	0
204	20230706	164200	337946110	9970	9970	9970	9970	0
205	20230706	164100	337946110	9970	9970	9970	9970	0
206	20230706	164000	337946110	9970	9970	9970	9970	0
207	20230706	163900	337946110	9970	9970	9970	9970	0
208	20230706	163800	337946110	9970	9970	9970	9970	0
209	20230706	163700	337946110	9970	9970	9970	9970	0
210	20230706	163600	337946110	9970	9970	9970	9970	0
211	20230706	163500	337946110	9970	9970	9970	9970	0
212	20230706	163400	337946110	9970	9970	9970	9970	982
213	20230706	163300	337946110	9970	9970	9970	9970	0
214	20230706	163200	337946110	9970	9970	9970	9970	0
215	20230706	163100	337946110	9970	9970	9970	9970	0
216	20230706	163000	337946110	9970	9970	9970	9970	0
217	20230706	162900	337946110	9970	9970	9970	9970	0
218	20230706	162800	337946110	9970	9970	9970	9970	0
219	20230706	162700	337946110	9970	9970	9970	9970	0
220	20230706	162600	337946110	9970	9970	9970	9970	0
221	20230706	162500	337946110	9970	9970	9970	9970	0
222	20230706	162400	337946110	9970	9970	9970	9970	0
223	20230706	162300	337946110	9970	9970	9970	9970	0
224	20230706	162200	337946110	9970	9970	9970	9970	0
225	20230706	162100	337946110	9970	9970	9970	9970	0
226	20230706	162000	337946110	9970	9970	9970	9970	0
227	20230706	161900	337946110	9970	9970	9970	9970	0
228	20230706	161800	337946110	9970	9970	9970	9970	0
229	20230706	161700	337946110	9970	9970	9970	9970	0
230	20230706	161600	337946110	9970	9970	9970	9970	0
231	20230706	161500	337946110	9970	9970	9970	9970	0
232	20230706	161400	337946110	9970	9970	9970	9970	0
233	20230706	161300	337946110	9970	9970	9970	9970	0
234	20230706	161200	337946110	9970	9970	9970	9970	0
235	20230706	161100	337946110	9970	9970	9970	9970	0
236	20230706	161000	337946110	9970	9970	9970	9970	0
237	20230706	160900	337946110	9970	9970	9970	9970	0
238	20230706	160800	337946110	9970	9970	9970	9970	0
239	20230706	160700	337946110	9970	9970	9970	9970	0
240	20230706	160600	337946110	9970	9970	9970	9970	0
241	20230706	160500	337946110	9970	9970	9970	9970	0
242	20230706	160400	337946110	9970	9970	9970	9970	982
243	20230706	160300	337946110	9970	9970	9970	9970	0
244	20230706	160200	337946110	9970	9970	9970	9970	0
245	20230706	160100	337946110	9970	9970	9970	9970	0
246	20230706	160000	337946110	9970	9970	9970	9970	0
247	20230706	155900	337946110	9970	9970	9970	9970	0
248	20230706	155800	337946110	9970	9970	9970	9970	0
249	20230706	155700	337946110	9970	9970	9970	9970	0
250	20230706	155600	337946110	9970	9970	9970	9970	0
251	20230706	155500	337946110	9970	9970	9970	9970	0
252	20230706	155400	337946110	9970	9970	9970	9970	0
253	20230706	155300	337946110	9970	9970	9970	9970	0
254	20230706	155200	337946110	9970	9970	9970	9970	0
255	20230706	155100	337946110	9970	9970	9970	9970	0
256	20230706	155000	337946110	9970	9970	9970	9970	0
257	20230706	154900	337946110	9970	9970	9970	9970	0
258	20230706	154800	337946110	9970	9970	9970	9970	0
259	20230706	154700	337946110	9970	9970	9970	9970	0
260	20230706	154600	337946110	9970	9970	9970	9970	0
261	20230706	154500	337946110	9970	9970	9970	9970	0
262	20230706	154400	337946110	9970	9970	9970	9970	0
263	20230706	154300	337946110	9970	9970	9970	9970	0
264	20230706	154200	337946110	9970	9970	9970	9970	0
265	20230706	154100	337946110	9970	9970	9970	9970	0
266	20230706	154000	337946110	9970	9970	9970	9970	0
267	20230706	153900	337946110	9970	9970	9970	9970	0
268	20230706	153800	337946110	9970	9970	9970	9970	0
269	20230706	153700	337946110	9970	9970	9970	9970	0
270	20230706	153600	337946110	9970	9970	9970	9970	0
271	20230706	153500	337946110	9970	9970	9970	9970	0
272	20230706	153400	337946110	9970	9970	9970	9970	982
273	20230706	153300	337946110	9970	9970	9970	9970	0
274	20230706	153200	337946110	9970	9970	9970	9970	0
275	20230706	153100	337946110	9970	9970	9970	9970	0
276	20230706	153000	337946110	9970	9970	9970	9970	982
277	20230706	152900	328155570	9920	9920	9920	9920	0
278	20230706	152800	328155570	9920	9920	9920	9920	0
279	20230706	152700	328155570	9920	9920	9920	9920	0
280	20230706	152600	328155570	9920	9920	9920	9920	0
281	20230706	152500	328155570	9920	9920	9920	9920	0
282	20230706	152400	328155570	9920	9920	9920	9920	0
283	20230706	152300	328155570	9920	9920	9920	9920	0
284	20230706	152200	328155570	9920	9920	9920	9920	0
285	20230706	152100	328155570	9920	9920	9920	9920	0
286	20230706	152000	328155570	9920	9920	9920	9920	0
287	20230706	151900	328155570	9920	9920	9920	9920	0
288	20230706	151800	328155570	9920	9920	9920	9920	0
289	20230706	151700	328155570	9920	9920	9920	9920	0
290	20230706	151600	328155570	9920	9950	9950	9920	100
291	20230706	151500	327163390	9960	9960	9960	9960	3
292	20230706	151400	327133510	9960	9960	9960	9960	1
293	20230706	151300	327123550	9960	9960	9960	9960	4
294	20230706	151200	327083710	9960	9960	9960	9960	300
295	20230706	151100	324095710	9960	9960	9960	9960	0
296	20230706	151000	324095710	9960	9960	9960	9960	0
297	20230706	150900	324095710	9960	9960	9960	9960	180
298	20230706	150800	322302910	9960	9960	9960	9960	1
299	20230706	150700	322292950	9940	9940	9940	9940	300
300	20230706	150600	319310950	9940	9940	9940	9940	40
301	20230706	150500	318913350	9920	9920	9920	9920	14
302	20230706	150400	318774470	9920	9920	9920	9920	2
303	20230706	150300	318754630	9910	9910	9910	9910	0
304	20230706	150200	318754630	9910	9910	9910	9910	0
305	20230706	150100	318754630	9910	9910	9910	9910	0
306	20230706	150000	318754630	9910	9910	9910	9910	0
307	20230706	145900	318754630	9910	9910	9910	9910	0
308	20230706	145800	318754630	9910	9910	9910	9910	0
309	20230706	145700	318754630	9910	9910	9910	9910	0
310	20230706	145600	318754630	9910	9910	9910	9910	0
311	20230706	145500	318754630	9910	9910	9910	9910	1
312	20230706	145400	318744720	9910	9910	9910	9910	0
313	20230706	145300	318744720	9910	9910	9910	9910	0
314	20230706	145200	318744720	9910	9910	9910	9910	79
315	20230706	145100	317961830	9910	9910	9910	9910	0
316	20230706	145000	317961830	9910	9910	9910	9910	0
317	20230706	144900	317961830	9910	9910	9910	9910	0
318	20230706	144800	317961830	9910	9910	9910	9910	101
319	20230706	144700	316960920	9910	9910	9910	9910	0
320	20230706	144600	316960920	9910	9910	9910	9910	0
321	20230706	144500	316960920	9910	9910	9910	9910	50
322	20230706	144400	316465420	9910	9910	9910	9910	0
323	20230706	144300	316465420	9910	9910	9910	9910	0
324	20230706	144200	316465420	9910	9910	9910	9910	0
325	20230706	144100	316465420	9910	9910	9910	9910	0
326	20230706	144000	316465420	9910	9910	9910	9910	80
327	20230706	143900	315672620	9910	9910	9910	9910	0
328	20230706	143800	315672620	9910	9910	9910	9910	0
329	20230706	143700	315672620	9910	9930	9930	9910	160
330	20230706	143600	314087000	9940	9940	9940	9940	0
331	20230706	143500	314087000	9940	9940	9940	9940	0
332	20230706	143400	314087000	9940	9940	9940	9940	0
333	20230706	143300	314087000	9940	9940	9940	9940	0
334	20230706	143200	314087000	9940	9940	9940	9940	0
335	20230706	143100	314087000	9940	9940	9940	9940	1
336	20230706	143000	314077060	9920	9910	9920	9910	373
337	20230706	142900	310379830	9910	9910	9910	9910	1
338	20230706	142800	310369920	9910	9910	9910	9910	70
339	20230706	142700	309676220	9920	9920	9920	9920	1
340	20230706	142600	309666300	9910	9910	9910	9910	58
341	20230706	142500	309091520	9910	9920	9920	9910	123
342	20230706	142400	307872580	9910	9920	9920	9910	132
343	20230706	142300	306563830	9920	9920	9920	9920	44
344	20230706	142200	306127350	9920	9930	9930	9920	65
345	20230706	142100	305482540	9920	9920	9920	9920	84
346	20230706	142000	304649260	9930	9930	9930	9930	22
347	20230706	141900	304430800	9930	9930	9930	9930	69
348	20230706	141800	303745630	9930	9930	9930	9930	0
349	20230706	141700	303745630	9930	9930	9930	9930	0
350	20230706	141600	303745630	9930	9930	9930	9930	47
351	20230706	141500	303278920	9940	9940	9940	9940	1
352	20230706	141400	303268980	9930	9930	9930	9930	0
353	20230706	141300	303268980	9930	9930	9930	9930	0
354	20230706	141200	303268980	9930	9930	9930	9930	109
355	20230706	141100	302186610	9940	9940	9940	9940	0
356	20230706	141000	302186610	9940	9940	9940	9940	1
357	20230706	140900	302176670	9930	9930	9930	9930	61
358	20230706	140800	301570940	9930	9930	9930	9930	0
359	20230706	140700	301570940	9930	9930	9930	9930	0
360	20230706	140600	301570940	9930	9930	9930	9930	0
361	20230706	140500	301570940	9930	9930	9930	9930	0
362	20230706	140400	301570940	9930	9930	9930	9930	13
363	20230706	140300	301441850	9930	9930	9930	9930	0
364	20230706	140200	301441850	9930	9930	9930	9930	0
365	20230706	140100	301441850	9930	9950	9950	9920	849
366	20230706	140000	293014540	9960	9960	9960	9960	0
367	20230706	135900	293014540	9960	9960	9960	9960	1
368	20230706	135800	293004580	9940	9940	9940	9940	0
369	20230706	135700	293004580	9940	9940	9940	9940	0
370	20230706	135600	293004580	9940	9940	9940	9940	0
371	20230706	135500	293004580	9940	9940	9940	9940	0
372	20230706	135400	293004580	9940	9940	9940	9940	3
373	20230706	135300	292974760	9950	9950	9950	9950	100
374	20230706	135200	291979760	9950	9950	9950	9950	3
375	20230706	135100	291949910	9950	9950	9950	9950	123
376	20230706	135000	290726060	9960	9950	9960	9950	20
377	20230706	134900	290526960	9950	9950	9950	9950	5
378	20230706	134800	290477210	9950	9950	9950	9950	35
379	20230706	134700	290128960	9920	9920	9920	9920	0
380	20230706	134600	290128960	9920	9920	9920	9920	0
381	20230706	134500	290128960	9920	9920	9920	9920	0
382	20230706	134400	290128960	9920	9920	9920	9920	19
383	20230706	134300	289940480	9910	9910	9910	9910	0
384	20230706	134200	289940480	9910	9920	9920	9910	5
385	20230706	134100	289890920	9910	9910	9910	9910	0
386	20230706	134000	289890920	9910	9910	9910	9910	200
387	20230706	133900	287908920	9910	9910	9910	9910	0
388	20230706	133800	287908920	9910	9920	9920	9910	34
389	20230706	133700	287571970	9910	9920	9920	9910	50
390	20230706	133600	287076260	9930	9920	9930	9910	38
391	20230706	133500	286699570	9900	9900	9900	9900	0
392	20230706	133400	286699570	9900	9900	9900	9900	0
393	20230706	133300	286699570	9900	9900	9900	9900	0
394	20230706	133200	286699570	9900	9920	9920	9900	1072
395	20230706	133100	276083850	9900	9900	9900	9900	0
396	20230706	133000	276083850	9900	9900	9900	9900	0
397	20230706	132900	276083850	9900	9900	9900	9900	0
398	20230706	132800	276083850	9900	9900	9900	9900	0
399	20230706	132700	276083850	9900	9900	9900	9900	0
400	20230706	132600	276083850	9900	9920	9920	9900	665
401	20230706	132500	269498080	9910	9910	9910	9910	0
402	20230706	132400	269498080	9910	9920	9920	9910	100
403	20230706	132300	268507070	9940	9920	9940	9910	334
404	20230706	132200	265196430	9940	9920	9940	9920	52
405	20230706	132100	264680570	9940	9940	9940	9940	2
406	20230706	132000	264660690	9920	9920	9920	9920	0
407	20230706	131900	264660690	9920	9920	9920	9920	1
408	20230706	131800	264650770	9920	9920	9920	9920	1
409	20230706	131700	264640850	9910	9910	9910	9910	30
410	20230706	131600	264343550	9900	9900	9900	9900	0
411	20230706	131500	264343550	9900	9900	9900	9900	0
412	20230706	131400	264343550	9900	9900	9900	9900	0
413	20230706	131300	264343550	9900	9930	9930	9890	5126
414	20230706	131200	213585540	9940	9990	9990	9940	3924
415	20230706	131100	174512500	10000	10000	10000	10000	0
416	20230706	131000	174512500	10000	10000	10000	10000	11
417	20230706	130900	174402500	10000	10000	10000	10000	21
418	20230706	130800	174192500	9990	10010	10010	9990	909
419	20230706	130700	165102700	10010	10010	10010	10010	0
420	20230706	130600	165102700	10010	10010	10010	10010	0
421	20230706	130500	165102700	10010	10010	10010	10010	0
422	20230706	130400	165102700	10010	10010	10010	10010	197
423	20230706	130300	163130730	10010	10010	10010	10010	0
424	20230706	130200	163130730	10010	10020	10020	10000	145
425	20230706	130100	161679170	10050	10050	10050	10050	0
426	20230706	130000	161679170	10050	10050	10050	10050	0
427	20230706	125900	161679170	10050	10050	10050	10050	0
428	20230706	125800	161679170	10050	10050	10050	10050	0
429	20230706	125700	161679170	10050	10070	10090	10050	155
430	20230706	125600	160115960	10020	10020	10020	10020	0
431	20230706	125500	160115960	10020	10020	10020	10020	1
432	20230706	125400	160105940	10010	10010	10010	10010	0
433	20230706	125300	160105940	10010	10010	10010	10010	0
434	20230706	125200	160105940	10010	10010	10010	10010	0
435	20230706	125100	160105940	10010	10010	10010	10010	0
436	20230706	125000	160105940	10010	10010	10010	10010	0
437	20230706	124900	160105940	10010	10010	10010	10010	0
438	20230706	124800	160105940	10010	10010	10010	10010	0
439	20230706	124700	160105940	10010	10010	10010	10010	55
440	20230706	124600	159555390	10010	10010	10010	10010	0
441	20230706	124500	159555390	10010	10010	10010	10010	0
442	20230706	124400	159555390	10010	10010	10010	10010	31
443	20230706	124300	159245080	10010	10020	10020	10010	29
444	20230706	124200	158954510	10020	10020	10020	10020	0
445	20230706	124100	158954510	10020	10020	10020	10020	0
446	20230706	124000	158954510	10020	10020	10020	10020	0
447	20230706	123900	158954510	10020	10020	10020	10020	0
448	20230706	123800	158954510	10020	10020	10020	10020	0
449	20230706	123700	158954510	10020	10020	10020	10020	0
450	20230706	123600	158954510	10020	10020	10020	10020	0
451	20230706	123500	158954510	10020	10020	10020	10020	0
452	20230706	123400	158954510	10020	10020	10020	10020	0
453	20230706	123300	158954510	10020	10020	10020	10020	0
454	20230706	123200	158954510	10020	10020	10020	10020	109
455	20230706	123100	157862330	10020	10020	10020	10020	0
456	20230706	123000	157862330	10020	10020	10020	10020	0
457	20230706	122900	157862330	10020	10020	10020	10020	0
458	20230706	122800	157862330	10020	10030	10030	10020	15
459	20230706	122700	157711930	10030	10030	10030	10030	0
460	20230706	122600	157711930	10030	10030	10030	10030	65
461	20230706	122500	157059980	10080	10080	10080	10080	0
462	20230706	122400	157059980	10080	10080	10080	10080	0
463	20230706	122300	157059980	10080	10080	10080	10080	0
464	20230706	122200	157059980	10080	10080	10080	10080	1
465	20230706	122100	157049900	10040	10040	10040	10040	85
466	20230706	122000	156196500	10050	10060	10060	10050	29
467	20230706	121900	155905040	10060	10060	10060	10060	2
468	20230706	121800	155884920	10080	10080	10080	10080	1
469	20230706	121700	155874840	10080	10080	10080	10080	0
470	20230706	121600	155874840	10080	10080	10080	10080	13
471	20230706	121500	155743800	10080	10050	10080	10050	7
472	20230706	121400	155673300	10050	10050	10050	10050	43
473	20230706	121300	155241150	10050	10050	10050	10050	11
474	20230706	121200	155130600	10040	10040	10040	10040	0
475	20230706	121100	155130600	10040	10040	10040	10040	0
476	20230706	121000	155130600	10040	10040	10040	10040	0
477	20230706	120900	155130600	10040	10040	10040	10040	0
478	20230706	120800	155130600	10040	10040	10040	10040	0
479	20230706	120700	155130600	10040	10040	10040	10040	1
480	20230706	120600	155120560	10040	10040	10040	10040	0
481	20230706	120500	155120560	10040	10040	10040	10040	1
482	20230706	120400	155110520	10040	10040	10040	10040	0
483	20230706	120300	155110520	10040	10040	10040	10040	0
484	20230706	120200	155110520	10040	10040	10040	10040	0
485	20230706	120100	155110520	10040	10040	10040	10040	0
486	20230706	120000	155110520	10040	10040	10040	10040	0
487	20230706	115900	155110520	10040	10040	10040	10040	0
488	20230706	115800	155110520	10040	10060	10060	10040	11
489	20230706	115700	155000050	10040	10040	10040	10040	0
490	20230706	115600	155000050	10040	10040	10040	10040	0
491	20230706	115500	155000050	10040	10040	10040	10040	0
492	20230706	115400	155000050	10040	10040	10040	10040	0
493	20230706	115300	155000050	10040	10040	10040	10040	0
494	20230706	115200	155000050	10040	10040	10040	10040	9
495	20230706	115100	154909690	10040	10050	10050	10040	129
496	20230706	115000	153613340	10060	10060	10060	10060	0
497	20230706	114900	153613340	10060	10060	10060	10060	0
498	20230706	114800	153613340	10060	10060	10060	10060	5
499	20230706	114700	153563040	10050	10050	10050	10050	0
500	20230706	114600	153563040	10050	10050	10050	10050	0
501	20230706	114500	153563040	10050	10050	10050	10050	0
502	20230706	114400	153563040	10050	10050	10050	10050	0
503	20230706	114300	153563040	10050	10050	10050	10050	0
504	20230706	114200	153563040	10050	10050	10050	10050	0
505	20230706	114100	153563040	10050	10050	10050	10050	0
506	20230706	114000	153563040	10050	10050	10050	10050	0
507	20230706	113900	153563040	10050	10050	10050	10050	0
508	20230706	113800	153563040	10050	10050	10050	10050	0
509	20230706	113700	153563040	10050	10070	10070	10050	54
510	20230706	113600	153019640	10080	10090	10090	10080	61
511	20230706	113500	152404750	10090	10090	10090	10090	0
512	20230706	113400	152404750	10090	10090	10090	10090	0
513	20230706	113300	152404750	10090	10090	10090	10090	69
514	20230706	113200	151708540	10140	10140	10140	10140	0
515	20230706	113100	151708540	10140	10130	10140	10130	4
516	20230706	113000	151668010	10130	10130	10130	10130	1
517	20230706	112900	151657880	10140	10140	10140	10140	0
518	20230706	112800	151657880	10140	10140	10140	10140	7
519	20230706	112700	151586900	10100	10100	10100	10100	0
520	20230706	112600	151586900	10100	10100	10100	10100	55
521	20230706	112500	151031400	10110	10110	10110	10110	0
522	20230706	112400	151031400	10110	10110	10110	10110	0
523	20230706	112300	151031400	10110	10110	10110	10110	12
524	20230706	112200	150910080	10150	10150	10150	10150	0
525	20230706	112100	150910080	10150	10140	10150	10140	2
526	20230706	112000	150889790	10110	10110	10110	10110	1
527	20230706	111900	150879680	10110	10110	10110	10110	0
528	20230706	111800	150879680	10110	10110	10110	10110	0
529	20230706	111700	150879680	10110	10120	10120	10110	43
530	20230706	111600	150444940	10150	10150	10150	10150	0
531	20230706	111500	150444940	10150	10150	10150	10150	0
532	20230706	111400	150444940	10150	10150	10150	10150	1
533	20230706	111300	150434790	10140	10140	10140	10140	0
534	20230706	111200	150434790	10140	10140	10140	10140	0
535	20230706	111100	150434790	10140	10140	10140	10140	8
536	20230706	111000	150353670	10140	10140	10140	10140	0
537	20230706	110900	150353670	10140	10120	10140	10120	66
538	20230706	110800	149685730	10130	10130	10130	10130	6
539	20230706	110700	149624950	10140	10170	10170	10140	6
540	20230706	110600	149564050	10180	10190	10190	10180	100
541	20230706	110500	148546040	10160	10160	10160	10160	0
542	20230706	110400	148546040	10160	10170	10170	10160	2
543	20230706	110300	148525710	10140	10140	10140	10140	0
544	20230706	110200	148525710	10140	10140	10140	10140	0
545	20230706	110100	148525710	10140	10200	10200	10140	2
546	20230706	110000	148505370	10200	10200	10200	10150	4
547	20230706	105900	148464660	10190	10190	10190	10190	3
548	20230706	105800	148434090	10180	10190	10190	10180	4
549	20230706	105700	148393340	10110	10110	10110	10110	0
550	20230706	105600	148393340	10110	10110	10110	10110	0
551	20230706	105500	148393340	10110	10110	10110	10110	1
552	20230706	105400	148383230	10230	10230	10230	10230	0
553	20230706	105300	148383230	10230	10230	10230	10230	1
554	20230706	105200	148373000	10140	10140	10140	10140	0
555	20230706	105100	148373000	10140	10140	10140	10140	1
556	20230706	105000	148362860	10140	10140	10140	10140	1
557	20230706	104900	148352720	10100	10100	10100	10100	0
558	20230706	104800	148352720	10100	10130	10130	10100	70
559	20230706	104700	147644490	10150	10170	10170	10150	117
560	20230706	104600	146456160	10260	10170	10260	10170	18
561	20230706	104500	146271680	10230	10180	10270	10180	1944
562	20230706	104400	126393820	10180	10150	10180	10150	28
563	20230706	104300	126108810	10140	10130	10140	10130	414
564	20230706	104200	121910940	10110	10100	10110	10100	20
565	20230706	104100	121708840	10080	10100	10100	10080	244
566	20230706	104000	119247780	10080	10070	10080	10070	126
567	20230706	103900	117978160	10040	10050	10050	10030	230
568	20230706	103800	115668080	10070	10030	10070	10030	395
569	20230706	103700	111704980	10040	10030	10040	10030	120
570	20230706	103600	110500250	10030	10020	10030	10020	107
571	20230706	103500	109427110	10020	10020	10020	10020	0
572	20230706	103400	109427110	10020	10020	10020	10020	143
573	20230706	103300	107994250	10020	10020	10020	10020	57
574	20230706	103200	107423110	10020	10020	10020	10020	0
575	20230706	103100	107423110	10020	10020	10020	10020	0
576	20230706	103000	107423110	10020	10020	10020	10020	100
577	20230706	102900	106421110	10020	10020	10020	10020	5
578	20230706	102800	106371010	10020	10020	10020	10020	0
579	20230706	102700	106371010	10020	10020	10020	10020	0
580	20230706	102600	106371010	10020	10020	10020	10020	2
581	20230706	102500	106350970	10020	10020	10020	10020	2
582	20230706	102400	106330930	10020	10020	10020	10020	0
583	20230706	102300	106330930	10020	10020	10020	10020	0
584	20230706	102200	106330930	10020	10020	10020	10020	0
585	20230706	102100	106330930	10020	10020	10020	10020	0
586	20230706	102000	106330930	10020	10020	10020	10020	0
587	20230706	101900	106330930	10020	10020	10020	10020	0
588	20230706	101800	106330930	10020	10020	10020	10020	15
589	20230706	101700	106180630	10020	10010	10020	10010	2
590	20230706	101600	106160600	9980	9980	9980	9980	0
591	20230706	101500	106160600	9980	9980	9980	9980	52
592	20230706	101400	105641640	10040	10040	10040	10040	0
593	20230706	101300	105641640	10040	10040	10040	10040	0
594	20230706	101200	105641640	10040	9980	10040	9980	161
595	20230706	101100	104034800	9990	9990	9990	9990	0
596	20230706	101000	104034800	9990	9990	9990	9990	41
597	20230706	100900	103625210	9980	9980	9980	9980	0
598	20230706	100800	103625210	9980	9980	9980	9980	0
599	20230706	100700	103625210	9980	9980	9980	9980	0
600	20230706	100600	103625210	9980	9980	9980	9980	9
601	20230706	100500	103535390	9990	9990	9990	9990	1
602	20230706	100400	103525400	9990	9990	9990	9990	3
603	20230706	100300	103495430	9990	9990	9990	9990	1
604	20230706	100200	103485440	10030	10030	10030	10030	0
605	20230706	100100	103485440	10030	10030	10030	10030	0
606	20230706	100000	103485440	10030	10030	10030	10030	0
607	20230706	095900	103485440	10030	9980	10030	9980	19
608	20230706	095800	103294920	10040	10040	10040	9980	301
609	20230706	095700	100278880	10040	10040	10040	10040	0
610	20230706	095600	100278880	10040	9970	10040	9970	81
611	20230706	095500	99471240	10040	9980	10040	9980	156
612	20230706	095400	97914260	9960	9980	9980	9960	815
613	20230706	095300	89791960	9980	9970	9980	9960	31
614	20230706	095200	89482910	10000	9980	10000	9960	1000
615	20230706	095100	79515880	10000	10000	10000	10000	0
616	20230706	095000	79515880	10000	10000	10000	10000	0
617	20230706	094900	79515880	10000	9990	10000	9980	88
618	20230706	094800	78636920	10000	10000	10000	10000	0
619	20230706	094700	78636920	10000	10000	10000	10000	0
620	20230706	094600	78636920	10000	10000	10000	10000	2
621	20230706	094500	78616920	10000	10000	10000	10000	1
622	20230706	094400	78606920	9990	10000	10000	9990	119
623	20230706	094300	77418100	9990	9990	9990	9990	47
624	20230706	094200	76948570	9980	10020	10020	9980	729
625	20230706	094100	69663420	10040	10040	10040	10040	0
626	20230706	094000	69663420	10040	10030	10040	10030	201
627	20230706	093900	67647380	10030	10040	10040	10030	11
628	20230706	093800	67536950	10040	10040	10040	10040	10
629	20230706	093700	67436550	10000	10040	10040	10000	423
630	20230706	093600	63206510	10040	10040	10040	10040	1
631	20230706	093500	63196470	10000	10000	10000	10000	60
632	20230706	093400	62596470	10040	10040	10040	10040	1
633	20230706	093300	62586430	9990	10020	10020	9990	461
634	20230706	093200	57975660	10060	10060	10060	10060	0
635	20230706	093100	57975660	10060	10060	10060	10060	5
636	20230706	093000	57925360	10120	10070	10120	10070	2
637	20230706	092900	57905170	9990	10000	10000	9990	215
638	20230706	092800	55755370	10000	10000	10000	10000	50
639	20230706	092700	55255370	10000	10100	10100	9990	636
640	20230706	092600	48897970	10130	10020	10130	10020	18
641	20230706	092500	48716970	10020	10030	10030	10020	204
642	20230706	092400	46672770	10100	10050	10100	10050	45
643	20230706	092300	46220470	10050	10030	10050	10030	49
644	20230706	092200	45728780	10030	10030	10030	10030	10
645	20230706	092100	45628480	10030	10030	10030	10030	0
646	20230706	092000	45628480	10030	10030	10030	10030	1
647	20230706	091900	45618450	10030	10030	10030	10030	0
648	20230706	091800	45618450	10030	10030	10030	10030	0
649	20230706	091700	45618450	10030	10020	10030	10020	414
650	20230706	091600	41470160	10020	9990	10020	9990	272
651	20230706	091500	38745140	9970	9970	9970	9970	0
652	20230706	091400	38745140	9970	9990	9990	9970	100
653	20230706	091300	37747430	9990	9990	9990	9990	0
654	20230706	091200	37747430	9990	9990	9990	9990	0
655	20230706	091100	37747430	9990	9960	9990	9960	84
656	20230706	091000	36908300	9990	9990	9990	9990	135
657	20230706	090900	35559650	9990	9990	9990	9990	324
658	20230706	090800	32322890	9980	10020	10020	9980	2051
659	20230706	090700	11811940	10020	10040	10040	10020	300
660	20230706	090600	8805110	10070	10070	10070	10050	383
661	20230706	090500	4953720	10080	10090	10090	10080	400
662	20230706	090400	919720	10100	10110	10110	10100	86
663	20230706	090300	51060	10100	10100	10100	10100	0
664	20230706	090200	51060	10100	10100	10100	10100	1
665	20230706	090100	40960	10240	10240	10240	10240	0
666	20230706	090000	40960	10240	10240	10240	10240	4