KissMeData/142280/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	200700	187933305	4355	4355	4355	4355	986
3	20230706	200600	187933305	4355	4355	4355	4355	0
4	20230706	200500	187933305	4355	4355	4355	4355	0
5	20230706	200400	187933305	4355	4355	4355	4355	0
6	20230706	200300	187933305	4355	4355	4355	4355	0
7	20230706	200200	187933305	4355	4355	4355	4355	0
8	20230706	200100	187933305	4355	4355	4355	4355	0
9	20230706	200000	187933305	4355	4355	4355	4355	0
10	20230706	195900	187933305	4355	4355	4355	4355	0
11	20230706	195800	187933305	4355	4355	4355	4355	0
12	20230706	195700	187933305	4355	4355	4355	4355	0
13	20230706	195600	187933305	4355	4355	4355	4355	0
14	20230706	195500	187933305	4355	4355	4355	4355	0
15	20230706	195400	187933305	4355	4355	4355	4355	0
16	20230706	195300	187933305	4355	4355	4355	4355	0
17	20230706	195200	187933305	4355	4355	4355	4355	0
18	20230706	195100	187933305	4355	4355	4355	4355	0
19	20230706	195000	187933305	4355	4355	4355	4355	0
20	20230706	194900	187933305	4355	4355	4355	4355	0
21	20230706	194800	187933305	4355	4355	4355	4355	0
22	20230706	194700	187933305	4355	4355	4355	4355	0
23	20230706	194600	187933305	4355	4355	4355	4355	0
24	20230706	194500	187933305	4355	4355	4355	4355	0
25	20230706	194400	187933305	4355	4355	4355	4355	0
26	20230706	194300	187933305	4355	4355	4355	4355	0
27	20230706	194200	187933305	4355	4355	4355	4355	0
28	20230706	194100	187933305	4355	4355	4355	4355	0
29	20230706	194000	187933305	4355	4355	4355	4355	0
30	20230706	193900	187933305	4355	4355	4355	4355	0
31	20230706	193800	187933305	4355	4355	4355	4355	0
32	20230706	193700	187933305	4355	4355	4355	4355	986
33	20230706	193600	187933305	4355	4355	4355	4355	0
34	20230706	193500	187933305	4355	4355	4355	4355	0
35	20230706	193400	187933305	4355	4355	4355	4355	0
36	20230706	193300	187933305	4355	4355	4355	4355	0
37	20230706	193200	187933305	4355	4355	4355	4355	0
38	20230706	193100	187933305	4355	4355	4355	4355	0
39	20230706	193000	187933305	4355	4355	4355	4355	0
40	20230706	192900	187933305	4355	4355	4355	4355	0
41	20230706	192800	187933305	4355	4355	4355	4355	0
42	20230706	192700	187933305	4355	4355	4355	4355	0
43	20230706	192600	187933305	4355	4355	4355	4355	0
44	20230706	192500	187933305	4355	4355	4355	4355	0
45	20230706	192400	187933305	4355	4355	4355	4355	0
46	20230706	192300	187933305	4355	4355	4355	4355	0
47	20230706	192200	187933305	4355	4355	4355	4355	0
48	20230706	192100	187933305	4355	4355	4355	4355	0
49	20230706	192000	187933305	4355	4355	4355	4355	0
50	20230706	191900	187933305	4355	4355	4355	4355	0
51	20230706	191800	187933305	4355	4355	4355	4355	0
52	20230706	191700	187933305	4355	4355	4355	4355	0
53	20230706	191600	187933305	4355	4355	4355	4355	0
54	20230706	191500	187933305	4355	4355	4355	4355	0
55	20230706	191400	187933305	4355	4355	4355	4355	0
56	20230706	191300	187933305	4355	4355	4355	4355	0
57	20230706	191200	187933305	4355	4355	4355	4355	0
58	20230706	191100	187933305	4355	4355	4355	4355	0
59	20230706	191000	187933305	4355	4355	4355	4355	0
60	20230706	190900	187933305	4355	4355	4355	4355	0
61	20230706	190800	187933305	4355	4355	4355	4355	0
62	20230706	190700	187933305	4355	4355	4355	4355	986
63	20230706	190600	187933305	4355	4355	4355	4355	0
64	20230706	190500	187933305	4355	4355	4355	4355	0
65	20230706	190400	187933305	4355	4355	4355	4355	0
66	20230706	190300	187933305	4355	4355	4355	4355	0
67	20230706	190200	187933305	4355	4355	4355	4355	0
68	20230706	190100	187933305	4355	4355	4355	4355	0
69	20230706	190000	187933305	4355	4355	4355	4355	0
70	20230706	185900	187933305	4355	4355	4355	4355	0
71	20230706	185800	187933305	4355	4355	4355	4355	0
72	20230706	185700	187933305	4355	4355	4355	4355	0
73	20230706	185600	187933305	4355	4355	4355	4355	0
74	20230706	185500	187933305	4355	4355	4355	4355	0
75	20230706	185400	187933305	4355	4355	4355	4355	0
76	20230706	185300	187933305	4355	4355	4355	4355	0
77	20230706	185200	187933305	4355	4355	4355	4355	0
78	20230706	185100	187933305	4355	4355	4355	4355	0
79	20230706	185000	187933305	4355	4355	4355	4355	0
80	20230706	184900	187933305	4355	4355	4355	4355	0
81	20230706	184800	187933305	4355	4355	4355	4355	0
82	20230706	184700	187933305	4355	4355	4355	4355	0
83	20230706	184600	187933305	4355	4355	4355	4355	0
84	20230706	184500	187933305	4355	4355	4355	4355	0
85	20230706	184400	187933305	4355	4355	4355	4355	0
86	20230706	184300	187933305	4355	4355	4355	4355	0
87	20230706	184200	187933305	4355	4355	4355	4355	0
88	20230706	184100	187933305	4355	4355	4355	4355	0
89	20230706	184000	187933305	4355	4355	4355	4355	0
90	20230706	183900	187933305	4355	4355	4355	4355	0
91	20230706	183800	187933305	4355	4355	4355	4355	0
92	20230706	183700	187933305	4355	4355	4355	4355	986
93	20230706	183600	187933305	4355	4355	4355	4355	0
94	20230706	183500	187933305	4355	4355	4355	4355	0
95	20230706	183400	187933305	4355	4355	4355	4355	0
96	20230706	183300	187933305	4355	4355	4355	4355	0
97	20230706	183200	187933305	4355	4355	4355	4355	0
98	20230706	183100	187933305	4355	4355	4355	4355	0
99	20230706	183000	187933305	4355	4355	4355	4355	0
100	20230706	182900	187933305	4355	4355	4355	4355	0
101	20230706	182800	187933305	4355	4355	4355	4355	0
102	20230706	182700	187933305	4355	4355	4355	4355	0
103	20230706	182600	187933305	4355	4355	4355	4355	0
104	20230706	182500	187933305	4355	4355	4355	4355	0
105	20230706	182400	187933305	4355	4355	4355	4355	0
106	20230706	182300	187933305	4355	4355	4355	4355	0
107	20230706	182200	187933305	4355	4355	4355	4355	0
108	20230706	182100	187933305	4355	4355	4355	4355	0
109	20230706	182000	187933305	4355	4355	4355	4355	0
110	20230706	181900	187933305	4355	4355	4355	4355	0
111	20230706	181800	187933305	4355	4355	4355	4355	0
112	20230706	181700	187933305	4355	4355	4355	4355	0
113	20230706	181600	187933305	4355	4355	4355	4355	0
114	20230706	181500	187933305	4355	4355	4355	4355	0
115	20230706	181400	187933305	4355	4355	4355	4355	0
116	20230706	181300	187933305	4355	4355	4355	4355	0
117	20230706	181200	187933305	4355	4355	4355	4355	0
118	20230706	181100	187933305	4355	4355	4355	4355	0
119	20230706	181000	187933305	4355	4355	4355	4355	0
120	20230706	180900	187933305	4355	4355	4355	4355	0
121	20230706	180800	187933305	4355	4355	4355	4355	0
122	20230706	180700	187933305	4355	4355	4355	4355	986
123	20230706	180600	187933305	4355	4355	4355	4355	0
124	20230706	180500	187933305	4355	4355	4355	4355	0
125	20230706	180400	187933305	4355	4355	4355	4355	0
126	20230706	180300	187933305	4355	4355	4355	4355	0
127	20230706	180200	187933305	4355	4355	4355	4355	0
128	20230706	180100	187933305	4355	4355	4355	4355	0
129	20230706	180000	187933305	4355	4355	4355	4355	0
130	20230706	175900	187933305	4355	4355	4355	4355	0
131	20230706	175800	187933305	4355	4355	4355	4355	0
132	20230706	175700	187933305	4355	4355	4355	4355	0
133	20230706	175600	187933305	4355	4355	4355	4355	0
134	20230706	175500	187933305	4355	4355	4355	4355	0
135	20230706	175400	187933305	4355	4355	4355	4355	0
136	20230706	175300	187933305	4355	4355	4355	4355	0
137	20230706	175200	187933305	4355	4355	4355	4355	0
138	20230706	175100	187933305	4355	4355	4355	4355	0
139	20230706	175000	187933305	4355	4355	4355	4355	0
140	20230706	174900	187933305	4355	4355	4355	4355	0
141	20230706	174800	187933305	4355	4355	4355	4355	0
142	20230706	174700	187933305	4355	4355	4355	4355	0
143	20230706	174600	187933305	4355	4355	4355	4355	0
144	20230706	174500	187933305	4355	4355	4355	4355	0
145	20230706	174400	187933305	4355	4355	4355	4355	0
146	20230706	174300	187933305	4355	4355	4355	4355	0
147	20230706	174200	187933305	4355	4355	4355	4355	0
148	20230706	174100	187933305	4355	4355	4355	4355	0
149	20230706	174000	187933305	4355	4355	4355	4355	0
150	20230706	173900	187933305	4355	4355	4355	4355	0
151	20230706	173800	187933305	4355	4355	4355	4355	0
152	20230706	173700	187933305	4355	4355	4355	4355	986
153	20230706	173600	187933305	4355	4355	4355	4355	0
154	20230706	173500	187933305	4355	4355	4355	4355	0
155	20230706	173400	187933305	4355	4355	4355	4355	0
156	20230706	173300	187933305	4355	4355	4355	4355	0
157	20230706	173200	187933305	4355	4355	4355	4355	0
158	20230706	173100	187933305	4355	4355	4355	4355	0
159	20230706	173000	187933305	4355	4355	4355	4355	0
160	20230706	172900	187933305	4355	4355	4355	4355	0
161	20230706	172800	187933305	4355	4355	4355	4355	0
162	20230706	172700	187933305	4355	4355	4355	4355	0
163	20230706	172600	187933305	4355	4355	4355	4355	0
164	20230706	172500	187933305	4355	4355	4355	4355	0
165	20230706	172400	187933305	4355	4355	4355	4355	0
166	20230706	172300	187933305	4355	4355	4355	4355	0
167	20230706	172200	187933305	4355	4355	4355	4355	0
168	20230706	172100	187933305	4355	4355	4355	4355	0
169	20230706	172000	187933305	4355	4355	4355	4355	0
170	20230706	171900	187933305	4355	4355	4355	4355	0
171	20230706	171800	187933305	4355	4355	4355	4355	0
172	20230706	171700	187933305	4355	4355	4355	4355	0
173	20230706	171600	187933305	4355	4355	4355	4355	0
174	20230706	171500	187933305	4355	4355	4355	4355	0
175	20230706	171400	187933305	4355	4355	4355	4355	0
176	20230706	171300	187933305	4355	4355	4355	4355	0
177	20230706	171200	187933305	4355	4355	4355	4355	0
178	20230706	171100	187933305	4355	4355	4355	4355	0
179	20230706	171000	187933305	4355	4355	4355	4355	0
180	20230706	170900	187933305	4355	4355	4355	4355	0
181	20230706	170800	187933305	4355	4355	4355	4355	0
182	20230706	170700	187933305	4355	4355	4355	4355	986
183	20230706	170600	187933305	4355	4355	4355	4355	0
184	20230706	170500	187933305	4355	4355	4355	4355	0
185	20230706	170400	187933305	4355	4355	4355	4355	0
186	20230706	170300	187933305	4355	4355	4355	4355	0
187	20230706	170200	187933305	4355	4355	4355	4355	0
188	20230706	170100	187933305	4355	4355	4355	4355	0
189	20230706	170000	187933305	4355	4355	4355	4355	0
190	20230706	165900	187933305	4355	4355	4355	4355	0
191	20230706	165800	187933305	4355	4355	4355	4355	0
192	20230706	165700	187933305	4355	4355	4355	4355	0
193	20230706	165600	187933305	4355	4355	4355	4355	0
194	20230706	165500	187933305	4355	4355	4355	4355	0
195	20230706	165400	187933305	4355	4355	4355	4355	0
196	20230706	165300	187933305	4355	4355	4355	4355	0
197	20230706	165200	187933305	4355	4355	4355	4355	0
198	20230706	165100	187933305	4355	4355	4355	4355	0
199	20230706	165000	187933305	4355	4355	4355	4355	0
200	20230706	164900	187933305	4355	4355	4355	4355	0
201	20230706	164800	187933305	4355	4355	4355	4355	0
202	20230706	164700	187933305	4355	4355	4355	4355	0
203	20230706	164600	187933305	4355	4355	4355	4355	0
204	20230706	164500	187933305	4355	4355	4355	4355	0
205	20230706	164400	187933305	4355	4355	4355	4355	0
206	20230706	164300	187933305	4355	4355	4355	4355	0
207	20230706	164200	187933305	4355	4355	4355	4355	0
208	20230706	164100	187933305	4355	4355	4355	4355	0
209	20230706	164000	187933305	4355	4355	4355	4355	0
210	20230706	163900	187933305	4355	4355	4355	4355	0
211	20230706	163800	187933305	4355	4355	4355	4355	0
212	20230706	163700	187933305	4355	4355	4355	4355	986
213	20230706	163600	187933305	4355	4355	4355	4355	0
214	20230706	163500	187933305	4355	4355	4355	4355	0
215	20230706	163400	187933305	4355	4355	4355	4355	0
216	20230706	163300	187933305	4355	4355	4355	4355	0
217	20230706	163200	187933305	4355	4355	4355	4355	0
218	20230706	163100	187933305	4355	4355	4355	4355	0
219	20230706	163000	187933305	4355	4355	4355	4355	0
220	20230706	162900	187933305	4355	4355	4355	4355	0
221	20230706	162800	187933305	4355	4355	4355	4355	0
222	20230706	162700	187933305	4355	4355	4355	4355	0
223	20230706	162600	187933305	4355	4355	4355	4355	0
224	20230706	162500	187933305	4355	4355	4355	4355	0
225	20230706	162400	187933305	4355	4355	4355	4355	0
226	20230706	162300	187933305	4355	4355	4355	4355	0
227	20230706	162200	187933305	4355	4355	4355	4355	0
228	20230706	162100	187933305	4355	4355	4355	4355	0
229	20230706	162000	187933305	4355	4355	4355	4355	0
230	20230706	161900	187933305	4355	4355	4355	4355	0
231	20230706	161800	187933305	4355	4355	4355	4355	0
232	20230706	161700	187933305	4355	4355	4355	4355	0
233	20230706	161600	187933305	4355	4355	4355	4355	0
234	20230706	161500	187933305	4355	4355	4355	4355	0
235	20230706	161400	187933305	4355	4355	4355	4355	0
236	20230706	161300	187933305	4355	4355	4355	4355	0
237	20230706	161200	187933305	4355	4355	4355	4355	0
238	20230706	161100	187933305	4355	4355	4355	4355	0
239	20230706	161000	187933305	4355	4355	4355	4355	0
240	20230706	160900	187933305	4355	4355	4355	4355	0
241	20230706	160800	187933305	4355	4355	4355	4355	0
242	20230706	160700	187933305	4355	4355	4355	4355	986
243	20230706	160600	187933305	4355	4355	4355	4355	0
244	20230706	160500	187933305	4355	4355	4355	4355	0
245	20230706	160400	187933305	4355	4355	4355	4355	0
246	20230706	160300	187933305	4355	4355	4355	4355	0
247	20230706	160200	187933305	4355	4355	4355	4355	0
248	20230706	160100	187933305	4355	4355	4355	4355	0
249	20230706	160000	187933305	4355	4355	4355	4355	0
250	20230706	155900	187933305	4355	4355	4355	4355	0
251	20230706	155800	187933305	4355	4355	4355	4355	0
252	20230706	155700	187933305	4355	4355	4355	4355	0
253	20230706	155600	187933305	4355	4355	4355	4355	0
254	20230706	155500	187933305	4355	4355	4355	4355	0
255	20230706	155400	187933305	4355	4355	4355	4355	0
256	20230706	155300	187933305	4355	4355	4355	4355	0
257	20230706	155200	187933305	4355	4355	4355	4355	0
258	20230706	155100	187933305	4355	4355	4355	4355	0
259	20230706	155000	187933305	4355	4355	4355	4355	0
260	20230706	154900	187933305	4355	4355	4355	4355	0
261	20230706	154800	187933305	4355	4355	4355	4355	0
262	20230706	154700	187933305	4355	4355	4355	4355	0
263	20230706	154600	187933305	4355	4355	4355	4355	0
264	20230706	154500	187933305	4355	4355	4355	4355	0
265	20230706	154400	187933305	4355	4355	4355	4355	0
266	20230706	154300	187933305	4355	4355	4355	4355	0
267	20230706	154200	187933305	4355	4355	4355	4355	0
268	20230706	154100	187933305	4355	4355	4355	4355	0
269	20230706	154000	187933305	4355	4355	4355	4355	0
270	20230706	153900	187933305	4355	4355	4355	4355	0
271	20230706	153800	187933305	4355	4355	4355	4355	0
272	20230706	153700	187933305	4355	4355	4355	4355	986
273	20230706	153600	187933305	4355	4355	4355	4355	0
274	20230706	153500	187933305	4355	4355	4355	4355	0
275	20230706	153400	187933305	4355	4355	4355	4355	0
276	20230706	153300	187933305	4355	4355	4355	4355	0
277	20230706	153200	187933305	4355	4355	4355	4355	0
278	20230706	153100	187933305	4355	4355	4355	4355	0
279	20230706	153000	187933305	4355	4355	4355	4355	986
280	20230706	152900	183639275	4355	4355	4355	4355	0
281	20230706	152800	183639275	4355	4355	4355	4355	0
282	20230706	152700	183639275	4355	4355	4355	4355	0
283	20230706	152600	183639275	4355	4355	4355	4355	0
284	20230706	152500	183639275	4355	4355	4355	4355	0
285	20230706	152400	183639275	4355	4355	4355	4355	0
286	20230706	152300	183639275	4355	4355	4355	4355	0
287	20230706	152200	183639275	4355	4355	4355	4355	0
288	20230706	152100	183639275	4355	4355	4355	4355	0
289	20230706	152000	183639275	4355	4355	4355	4355	0
290	20230706	151900	183639275	4355	4360	4360	4355	400
291	20230706	151800	181897025	4380	4380	4380	4380	0
292	20230706	151700	181897025	4380	4380	4380	4380	0
293	20230706	151600	181897025	4380	4380	4380	4380	13
294	20230706	151500	181840085	4380	4380	4380	4380	0
295	20230706	151400	181840085	4380	4380	4380	4380	1
296	20230706	151300	181835705	4360	4380	4380	4360	30
297	20230706	151200	181704885	4380	4380	4380	4380	0
298	20230706	151100	181704885	4380	4380	4380	4380	0
299	20230706	151000	181704885	4380	4370	4380	4370	69
300	20230706	150900	181403125	4360	4360	4360	4360	1
301	20230706	150800	181398765	4360	4360	4360	4360	0
302	20230706	150700	181398765	4360	4360	4360	4360	0
303	20230706	150600	181398765	4360	4360	4360	4360	0
304	20230706	150500	181398765	4360	4360	4360	4360	10
305	20230706	150400	181355165	4360	4360	4360	4360	0
306	20230706	150300	181355165	4360	4355	4360	4355	12
307	20230706	150200	181302885	4355	4355	4355	4355	162
308	20230706	150100	180597375	4355	4355	4355	4355	5
309	20230706	150000	180575600	4355	4355	4355	4350	183
310	20230706	145900	179779135	4355	4355	4355	4355	0
311	20230706	145800	179779135	4355	4355	4355	4355	300
312	20230706	145700	178472635	4375	4375	4375	4375	0
313	20230706	145600	178472635	4375	4375	4375	4375	0
314	20230706	145500	178472635	4375	4375	4375	4375	0
315	20230706	145400	178472635	4375	4375	4375	4375	0
316	20230706	145300	178472635	4375	4375	4375	4375	0
317	20230706	145200	178472635	4375	4375	4375	4375	0
318	20230706	145100	178472635	4375	4370	4375	4370	200
319	20230706	145000	177597730	4370	4370	4370	4370	0
320	20230706	144900	177597730	4370	4370	4370	4370	7
321	20230706	144800	177567140	4370	4370	4370	4370	0
322	20230706	144700	177567140	4370	4370	4370	4370	0
323	20230706	144600	177567140	4370	4370	4370	4370	0
324	20230706	144500	177567140	4370	4370	4370	4370	5
325	20230706	144400	177545290	4370	4370	4370	4370	0
326	20230706	144300	177545290	4370	4370	4370	4370	0
327	20230706	144200	177545290	4370	4370	4370	4370	10
328	20230706	144100	177501590	4370	4370	4370	4370	5
329	20230706	144000	177479740	4370	4370	4370	4370	1
330	20230706	143900	177475370	4370	4370	4370	4370	1
331	20230706	143800	177471000	4370	4350	4370	4350	3
332	20230706	143700	177457910	4350	4350	4350	4350	0
333	20230706	143600	177457910	4350	4350	4350	4350	0
334	20230706	143500	177457910	4350	4350	4350	4350	0
335	20230706	143400	177457910	4350	4350	4350	4350	0
336	20230706	143300	177457910	4350	4350	4350	4350	0
337	20230706	143200	177457910	4350	4350	4350	4350	0
338	20230706	143100	177457910	4350	4350	4350	4350	0
339	20230706	143000	177457910	4350	4350	4350	4350	28
340	20230706	142900	177336110	4350	4360	4360	4350	344
341	20230706	142800	175839610	4360	4360	4360	4360	0
342	20230706	142700	175839610	4360	4360	4360	4360	9
343	20230706	142600	175800370	4360	4350	4360	4350	16
344	20230706	142500	175730660	4350	4350	4350	4350	40
345	20230706	142400	175556660	4345	4345	4345	4345	0
346	20230706	142300	175556660	4345	4345	4345	4345	0
347	20230706	142200	175556660	4345	4345	4345	4345	500
348	20230706	142100	173384160	4345	4350	4350	4345	484
349	20230706	142000	171279740	4350	4360	4360	4350	9146
350	20230706	141900	131458760	4365	4365	4365	4365	417
351	20230706	141800	129638555	4370	4370	4370	4370	402
352	20230706	141700	127881815	4375	4375	4375	4375	53
353	20230706	141600	127649940	4375	4375	4375	4375	0
354	20230706	141500	127649940	4375	4375	4375	4375	0
355	20230706	141400	127649940	4375	4370	4375	4370	211
356	20230706	141300	126727845	4370	4370	4370	4370	799
357	20230706	141200	123236215	4370	4370	4370	4370	300
358	20230706	141100	121925215	4375	4375	4375	4375	0
359	20230706	141000	121925215	4375	4375	4375	4375	253
360	20230706	140900	120818340	4375	4375	4375	4375	0
361	20230706	140800	120818340	4375	4375	4375	4375	0
362	20230706	140700	120818340	4375	4375	4375	4375	0
363	20230706	140600	120818340	4375	4375	4375	4375	133
364	20230706	140500	120236465	4380	4380	4380	4380	37
365	20230706	140400	120074405	4385	4385	4385	4385	33
366	20230706	140300	119929700	4390	4390	4390	4390	0
367	20230706	140200	119929700	4390	4390	4390	4390	0
368	20230706	140100	119929700	4390	4380	4390	4380	6
369	20230706	140000	119903400	4400	4400	4400	4400	0
370	20230706	135900	119903400	4400	4400	4400	4400	1
371	20230706	135800	119899000	4390	4390	4390	4390	0
372	20230706	135700	119899000	4390	4390	4390	4390	0
373	20230706	135600	119899000	4390	4390	4390	4390	0
374	20230706	135500	119899000	4390	4390	4390	4390	0
375	20230706	135400	119899000	4390	4390	4390	4390	100
376	20230706	135300	119460000	4375	4375	4375	4375	0
377	20230706	135200	119460000	4375	4375	4375	4375	0
378	20230706	135100	119460000	4375	4375	4375	4375	0
379	20230706	135000	119460000	4375	4375	4375	4375	0
380	20230706	134900	119460000	4375	4375	4375	4375	0
381	20230706	134800	119460000	4375	4375	4375	4375	0
382	20230706	134700	119460000	4375	4375	4375	4375	28
383	20230706	134600	119337500	4375	4375	4375	4375	0
384	20230706	134500	119337500	4375	4375	4375	4375	7
385	20230706	134400	119306875	4375	4385	4385	4375	26
386	20230706	134300	119193060	4390	4390	4390	4390	1
387	20230706	134200	119188670	4390	4390	4390	4390	1
388	20230706	134100	119184280	4395	4395	4395	4395	1
389	20230706	134000	119179885	4370	4370	4370	4370	6
390	20230706	133900	119153665	4370	4370	4370	4370	0
391	20230706	133800	119153665	4370	4375	4375	4370	270
392	20230706	133700	117973265	4370	4375	4400	4370	1185
393	20230706	133600	112794285	4400	4400	4400	4400	3
394	20230706	133500	112781085	4400	4375	4400	4375	2
395	20230706	133400	112772310	4375	4375	4375	4375	477
396	20230706	133300	110685435	4380	4380	4380	4380	0
397	20230706	133200	110685435	4380	4380	4380	4380	0
398	20230706	133100	110685435	4380	4380	4380	4380	0
399	20230706	133000	110685435	4380	4380	4380	4380	338
400	20230706	132900	109204995	4380	4380	4380	4380	0
401	20230706	132800	109204995	4380	4380	4380	4380	0
402	20230706	132700	109204995	4380	4380	4380	4380	0
403	20230706	132600	109204995	4380	4380	4380	4380	236
404	20230706	132500	108171315	4385	4385	4385	4385	0
405	20230706	132400	108171315	4385	4385	4385	4385	4
406	20230706	132300	108153775	4390	4390	4390	4390	0
407	20230706	132200	108153775	4390	4390	4390	4390	0
408	20230706	132100	108153775	4390	4390	4390	4390	10
409	20230706	132000	108109875	4400	4400	4400	4400	0
410	20230706	131900	108109875	4400	4400	4400	4400	16
411	20230706	131800	108039475	4400	4400	4400	4400	0
412	20230706	131700	108039475	4400	4400	4400	4400	0
413	20230706	131600	108039475	4400	4400	4400	4400	0
414	20230706	131500	108039475	4400	4400	4400	4400	1
415	20230706	131400	108035075	4400	4400	4400	4400	1
416	20230706	131300	108030675	4375	4375	4375	4375	0
417	20230706	131200	108030675	4375	4380	4380	4375	1103
418	20230706	131100	103200680	4385	4385	4385	4385	1773
419	20230706	131000	95426075	4390	4390	4390	4390	0
420	20230706	130900	95426075	4390	4390	4390	4390	0
421	20230706	130800	95426075	4390	4395	4395	4390	3200
422	20230706	130700	81370850	4400	4400	4400	4400	0
423	20230706	130600	81370850	4400	4400	4400	4400	100
424	20230706	130500	80930850	4400	4405	4405	4400	4
425	20230706	130400	80913240	4400	4400	4400	4400	0
426	20230706	130300	80913240	4400	4400	4400	4400	0
427	20230706	130200	80913240	4400	4400	4400	4400	100
428	20230706	130100	80473240	4400	4400	4400	4400	0
429	20230706	130000	80473240	4400	4400	4400	4400	0
430	20230706	125900	80473240	4400	4400	4400	4400	0
431	20230706	125800	80473240	4400	4400	4400	4400	222
432	20230706	125700	79496440	4400	4405	4405	4400	2783
433	20230706	125600	67250655	4405	4405	4405	4405	0
434	20230706	125500	67250655	4405	4405	4405	4405	200
435	20230706	125400	66369655	4410	4410	4410	4410	0
436	20230706	125300	66369655	4410	4410	4410	4410	0
437	20230706	125200	66369655	4410	4410	4410	4410	0
438	20230706	125100	66369655	4410	4410	4410	4410	4
439	20230706	125000	66352015	4405	4405	4405	4405	0
440	20230706	124900	66352015	4405	4405	4405	4405	0
441	20230706	124800	66352015	4405	4405	4405	4405	0
442	20230706	124700	66352015	4405	4405	4405	4405	0
443	20230706	124600	66352015	4405	4405	4405	4405	200
444	20230706	124500	65471015	4405	4405	4405	4405	100
445	20230706	124400	65030515	4405	4405	4405	4405	1
446	20230706	124300	65026110	4400	4400	4400	4400	100
447	20230706	124200	64586110	4410	4410	4410	4410	0
448	20230706	124100	64586110	4410	4410	4410	4410	0
449	20230706	124000	64586110	4410	4410	4410	4410	1
450	20230706	123900	64581700	4410	4410	4410	4410	5
451	20230706	123800	64559650	4400	4400	4400	4400	900
452	20230706	123700	60599650	4405	4405	4405	4400	85
453	20230706	123600	60225450	4405	4405	4405	4405	31
454	20230706	123500	60088895	4405	4410	4410	4405	358
455	20230706	123400	58511755	4405	4405	4405	4405	0
456	20230706	123300	58511755	4405	4405	4405	4405	0
457	20230706	123200	58511755	4405	4405	4405	4405	0
458	20230706	123100	58511755	4405	4405	4405	4405	0
459	20230706	123000	58511755	4405	4405	4405	4405	0
460	20230706	122900	58511755	4405	4405	4405	4405	0
461	20230706	122800	58511755	4405	4405	4405	4405	0
462	20230706	122700	58511755	4405	4405	4405	4405	0
463	20230706	122600	58511755	4405	4405	4405	4405	25
464	20230706	122500	58401630	4405	4405	4405	4405	30
465	20230706	122400	58269480	4405	4405	4405	4405	627
466	20230706	122300	55507545	4410	4415	4415	4410	140
467	20230706	122200	54890045	4410	4410	4410	4410	0
468	20230706	122100	54890045	4410	4410	4410	4410	20
469	20230706	122000	54801845	4410	4420	4420	4410	350
470	20230706	121900	53255550	4415	4415	4415	4415	0
471	20230706	121800	53255550	4415	4415	4415	4415	0
472	20230706	121700	53255550	4415	4415	4415	4415	0
473	20230706	121600	53255550	4415	4415	4415	4415	0
474	20230706	121500	53255550	4415	4415	4415	4415	0
475	20230706	121400	53255550	4415	4415	4415	4415	100
476	20230706	121300	52814050	4415	4415	4415	4415	0
477	20230706	121200	52814050	4415	4415	4415	4415	0
478	20230706	121100	52814050	4415	4415	4415	4415	0
479	20230706	121000	52814050	4415	4415	4415	4415	0
480	20230706	120900	52814050	4415	4415	4415	4415	0
481	20230706	120800	52814050	4415	4415	4415	4415	0
482	20230706	120700	52814050	4415	4415	4415	4415	0
483	20230706	120600	52814050	4415	4415	4415	4415	0
484	20230706	120500	52814050	4415	4415	4415	4415	0
485	20230706	120400	52814050	4415	4415	4415	4415	0
486	20230706	120300	52814050	4415	4415	4415	4415	0
487	20230706	120200	52814050	4415	4415	4415	4415	0
488	20230706	120100	52814050	4415	4415	4415	4415	0
489	20230706	120000	52814050	4415	4415	4415	4415	0
490	20230706	115900	52814050	4415	4415	4415	4415	0
491	20230706	115800	52814050	4415	4415	4415	4415	0
492	20230706	115700	52814050	4415	4420	4420	4415	60
493	20230706	115600	52548950	4415	4415	4415	4415	0
494	20230706	115500	52548950	4415	4415	4415	4415	0
495	20230706	115400	52548950	4415	4415	4415	4415	0
496	20230706	115300	52548950	4415	4415	4415	4415	0
497	20230706	115200	52548950	4415	4415	4415	4415	0
498	20230706	115100	52548950	4415	4415	4415	4415	0
499	20230706	115000	52548950	4415	4415	4415	4415	0
500	20230706	114900	52548950	4415	4415	4415	4415	0
501	20230706	114800	52548950	4415	4415	4415	4415	0
502	20230706	114700	52548950	4415	4425	4425	4415	200
503	20230706	114600	51665885	4425	4425	4425	4425	2
504	20230706	114500	51657035	4430	4430	4430	4430	0
505	20230706	114400	51657035	4430	4430	4430	4430	0
506	20230706	114300	51657035	4430	4430	4430	4430	0
507	20230706	114200	51657035	4430	4430	4430	4430	3
508	20230706	114100	51643745	4430	4430	4430	4430	60
509	20230706	114000	51377945	4430	4430	4430	4430	0
510	20230706	113900	51377945	4430	4430	4430	4430	0
511	20230706	113800	51377945	4430	4430	4430	4430	7
512	20230706	113700	51346935	4435	4435	4435	4435	0
513	20230706	113600	51346935	4435	4435	4435	4435	0
514	20230706	113500	51346935	4435	4435	4435	4435	0
515	20230706	113400	51346935	4435	4415	4435	4415	5
516	20230706	113300	51324800	4435	4435	4435	4435	139
517	20230706	113200	50708335	4430	4430	4430	4430	0
518	20230706	113100	50708335	4430	4430	4430	4430	10
519	20230706	113000	50664035	4430	4430	4430	4430	0
520	20230706	112900	50664035	4430	4430	4430	4430	0
521	20230706	112800	50664035	4430	4430	4430	4430	0
522	20230706	112700	50664035	4430	4410	4430	4410	75
523	20230706	112600	50333185	4415	4430	4430	4410	26
524	20230706	112500	50218250	4420	4420	4420	4420	0
525	20230706	112400	50218250	4420	4420	4420	4420	12
526	20230706	112300	50165210	4425	4425	4425	4425	1
527	20230706	112200	50160785	4430	4430	4430	4430	0
528	20230706	112100	50160785	4430	4430	4430	4430	0
529	20230706	112000	50160785	4430	4430	4430	4430	23
530	20230706	111900	50058895	4435	4435	4435	4435	0
531	20230706	111800	50058895	4435	4435	4435	4435	0
532	20230706	111700	50058895	4435	4435	4435	4435	1
533	20230706	111600	50054460	4405	4405	4405	4405	0
534	20230706	111500	50054460	4405	4405	4405	4405	0
535	20230706	111400	50054460	4405	4405	4405	4405	0
536	20230706	111300	50054460	4405	4405	4405	4405	5
537	20230706	111200	50032435	4405	4405	4405	4405	0
538	20230706	111100	50032435	4405	4405	4405	4405	0
539	20230706	111000	50032435	4405	4405	4405	4405	0
540	20230706	110900	50032435	4405	4410	4410	4405	10
541	20230706	110800	49988375	4405	4405	4405	4405	0
542	20230706	110700	49988375	4405	4405	4405	4405	0
543	20230706	110600	49988375	4405	4440	4440	4405	1510
544	20230706	110500	43330750	4440	4440	4440	4440	0
545	20230706	110400	43330750	4440	4420	4440	4420	2
546	20230706	110300	43321890	4450	4450	4450	4450	0
547	20230706	110200	43321890	4450	4450	4450	4450	0
548	20230706	110100	43321890	4450	4450	4450	4450	113
549	20230706	110000	42819040	4415	4415	4415	4415	0
550	20230706	105900	42819040	4415	4415	4415	4415	0
551	20230706	105800	42819040	4415	4415	4415	4415	177
552	20230706	105700	42037585	4450	4450	4450	4450	0
553	20230706	105600	42037585	4450	4450	4450	4450	0
554	20230706	105500	42037585	4450	4450	4450	4450	0
555	20230706	105400	42037585	4450	4450	4450	4450	0
556	20230706	105300	42037585	4450	4450	4450	4450	0
557	20230706	105200	42037585	4450	4450	4450	4450	1
558	20230706	105100	42033135	4415	4415	4415	4415	0
559	20230706	105000	42033135	4415	4415	4415	4415	0
560	20230706	104900	42033135	4415	4415	4415	4415	0
561	20230706	104800	42033135	4415	4415	4415	4415	4
562	20230706	104700	42015475	4450	4450	4450	4450	0
563	20230706	104600	42015475	4450	4450	4450	4450	0
564	20230706	104500	42015475	4450	4450	4450	4450	2
565	20230706	104400	42006575	4450	4450	4450	4450	1
566	20230706	104300	42002125	4450	4450	4450	4450	0
567	20230706	104200	42002125	4450	4450	4450	4450	0
568	20230706	104100	42002125	4450	4410	4450	4410	223
569	20230706	104000	41018655	4445	4445	4445	4445	1
570	20230706	103900	41014210	4410	4410	4410	4410	0
571	20230706	103800	41014210	4410	4410	4410	4410	31
572	20230706	103700	40877500	4410	4415	4415	4410	60
573	20230706	103600	40612710	4410	4420	4420	4410	653
574	20230706	103500	37730045	4450	4450	4450	4450	32
575	20230706	103400	37587645	4425	4425	4425	4425	100
576	20230706	103300	37145145	4450	4450	4450	4450	0
577	20230706	103200	37145145	4450	4450	4450	4450	0
578	20230706	103100	37145145	4450	4450	4450	4450	0
579	20230706	103000	37145145	4450	4450	4450	4450	20
580	20230706	102900	37056145	4425	4425	4425	4425	0
581	20230706	102800	37056145	4425	4425	4425	4425	0
582	20230706	102700	37056145	4425	4425	4425	4425	0
583	20230706	102600	37056145	4425	4425	4425	4425	190
584	20230706	102500	36215395	4425	4425	4425	4425	2
585	20230706	102400	36206545	4450	4450	4450	4450	0
586	20230706	102300	36206545	4450	4450	4450	4450	0
587	20230706	102200	36206545	4450	4450	4450	4450	2
588	20230706	102100	36197645	4450	4450	4450	4450	0
589	20230706	102000	36197645	4450	4450	4450	4450	0
590	20230706	101900	36197645	4450	4450	4450	4450	0
591	20230706	101800	36197645	4450	4450	4450	4450	140
592	20230706	101700	35574645	4425	4425	4425	4425	0
593	20230706	101600	35574645	4425	4425	4425	4425	0
594	20230706	101500	35574645	4425	4425	4425	4425	0
595	20230706	101400	35574645	4425	4425	4425	4425	0
596	20230706	101300	35574645	4425	4425	4425	4425	0
597	20230706	101200	35574645	4425	4425	4425	4425	0
598	20230706	101100	35574645	4425	4425	4425	4425	0
599	20230706	101000	35574645	4425	4425	4425	4425	0
600	20230706	100900	35574645	4425	4425	4425	4425	0
601	20230706	100800	35574645	4425	4425	4425	4425	0
602	20230706	100700	35574645	4425	4425	4425	4425	49
603	20230706	100600	35357820	4425	4425	4425	4425	0
604	20230706	100500	35357820	4425	4425	4425	4425	0
605	20230706	100400	35357820	4425	4425	4425	4425	0
606	20230706	100300	35357820	4425	4425	4425	4425	0
607	20230706	100200	35357820	4425	4425	4425	4425	0
608	20230706	100100	35357820	4425	4425	4425	4425	50
609	20230706	100000	35136570	4425	4425	4425	4425	0
610	20230706	095900	35136570	4425	4425	4425	4425	0
611	20230706	095800	35136570	4425	4425	4425	4425	0
612	20230706	095700	35136570	4425	4425	4425	4425	58
613	20230706	095600	34879920	4425	4425	4425	4425	0
614	20230706	095500	34879920	4425	4425	4425	4425	0
615	20230706	095400	34879920	4425	4425	4425	4425	0
616	20230706	095300	34879920	4425	4425	4425	4425	0
617	20230706	095200	34879920	4425	4425	4425	4425	0
618	20230706	095100	34879920	4425	4425	4425	4425	150
619	20230706	095000	34216170	4415	4415	4415	4415	63
620	20230706	094900	33938025	4415	4415	4415	4415	6
621	20230706	094800	33911535	4405	4405	4405	4405	0
622	20230706	094700	33911535	4405	4410	4410	4405	2670
623	20230706	094600	22149625	4410	4415	4415	4410	6
624	20230706	094500	22123145	4415	4410	4415	4410	112
625	20230706	094400	21629165	4415	4415	4415	4415	5
626	20230706	094300	21607090	4420	4420	4420	4420	0
627	20230706	094200	21607090	4420	4420	4420	4405	37
628	20230706	094100	21444075	4405	4410	4410	4405	150
629	20230706	094000	20782825	4405	4410	4410	4405	1425
630	20230706	093900	14501040	4430	4430	4430	4430	1
631	20230706	093800	14496610	4430	4430	4430	4430	0
632	20230706	093700	14496610	4430	4430	4430	4430	2
633	20230706	093600	14487750	4430	4430	4430	4430	2
634	20230706	093500	14478890	4430	4430	4430	4430	233
635	20230706	093400	13446700	4410	4410	4410	4410	1
636	20230706	093300	13442290	4450	4450	4450	4450	0
637	20230706	093200	13442290	4450	4450	4450	4450	0
638	20230706	093100	13442290	4450	4410	4450	4410	15
639	20230706	093000	13375940	4410	4410	4410	4410	0
640	20230706	092900	13375940	4410	4420	4420	4410	530
641	20230706	092800	11037400	4420	4425	4425	4420	179
642	20230706	092700	10245630	4430	4445	4445	4430	29
643	20230706	092600	10116935	4450	4450	4450	4450	2
644	20230706	092500	10108035	4450	4450	4450	4450	0
645	20230706	092400	10108035	4450	4450	4450	4450	0
646	20230706	092300	10108035	4450	4450	4450	4450	5
647	20230706	092200	10085785	4430	4430	4430	4430	0
648	20230706	092100	10085785	4430	4430	4430	4430	8
649	20230706	092000	10050345	4430	4430	4430	4430	5
650	20230706	091900	10028195	4450	4450	4450	4450	0
651	20230706	091800	10028195	4450	4450	4450	4450	0
652	20230706	091700	10028195	4450	4450	4450	4450	1
653	20230706	091600	10023745	4450	4450	4450	4450	0
654	20230706	091500	10023745	4450	4450	4450	4450	11
655	20230706	091400	9974795	4450	4450	4450	4450	7
656	20230706	091300	9943645	4455	4480	4480	4450	113
657	20230706	091200	9440275	4480	4480	4480	4480	0
658	20230706	091100	9440275	4480	4480	4480	4480	7
659	20230706	091000	9408915	4485	4485	4485	4485	0
660	20230706	090900	9408915	4485	4485	4485	4485	0
661	20230706	090800	9408915	4485	4485	4485	4485	0
662	20230706	090700	9408915	4485	4450	4485	4450	1000
663	20230706	090600	4932280	4485	4485	4485	4485	0
664	20230706	090500	4932280	4485	4475	4485	4475	80
665	20230706	090400	4573715	4485	4485	4485	4485	20
666	20230706	090300	4484015	4485	4460	4485	4410	1008
667	20230706	090200	0	4460	4460	4460	4460	0
668	20230706	090100	0	4460	4460	4460	4460	0
669	20230706	090000	0	4460	4460	4460	4460	0