KissMeData/002100/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	183500	273727150	9810	9810	9810	9810	777
3	20230707	183400	273727150	9810	9810	9810	9810	0
4	20230707	183300	273727150	9810	9810	9810	9810	0
5	20230707	183200	273727150	9810	9810	9810	9810	0
6	20230707	183100	273727150	9810	9810	9810	9810	0
7	20230707	183000	273727150	9810	9810	9810	9810	0
8	20230707	182900	273727150	9810	9810	9810	9810	0
9	20230707	182800	273727150	9810	9810	9810	9810	0
10	20230707	182700	273727150	9810	9810	9810	9810	0
11	20230707	182600	273727150	9810	9810	9810	9810	0
12	20230707	182500	273727150	9810	9810	9810	9810	0
13	20230707	182400	273727150	9810	9810	9810	9810	0
14	20230707	182300	273727150	9810	9810	9810	9810	0
15	20230707	182200	273727150	9810	9810	9810	9810	0
16	20230707	182100	273727150	9810	9810	9810	9810	0
17	20230707	182000	273727150	9810	9810	9810	9810	0
18	20230707	181900	273727150	9810	9810	9810	9810	0
19	20230707	181800	273727150	9810	9810	9810	9810	0
20	20230707	181700	273727150	9810	9810	9810	9810	0
21	20230707	181600	273727150	9810	9810	9810	9810	0
22	20230707	181500	273727150	9810	9810	9810	9810	0
23	20230707	181400	273727150	9810	9810	9810	9810	0
24	20230707	181300	273727150	9810	9810	9810	9810	0
25	20230707	181200	273727150	9810	9810	9810	9810	0
26	20230707	181100	273727150	9810	9810	9810	9810	0
27	20230707	181000	273727150	9810	9810	9810	9810	0
28	20230707	180900	273727150	9810	9810	9810	9810	0
29	20230707	180800	273727150	9810	9810	9810	9810	0
30	20230707	180700	273727150	9810	9810	9810	9810	0
31	20230707	180600	273727150	9810	9810	9810	9810	0
32	20230707	180500	273727150	9810	9810	9810	9810	777
33	20230707	180400	273727150	9810	9810	9810	9810	0
34	20230707	180300	273727150	9810	9810	9810	9810	0
35	20230707	180200	273727150	9810	9810	9810	9810	0
36	20230707	180100	273727150	9810	9810	9810	9810	0
37	20230707	180000	273727150	9810	9810	9810	9810	0
38	20230707	175900	273727150	9810	9810	9810	9810	0
39	20230707	175800	273727150	9810	9810	9810	9810	0
40	20230707	175700	273727150	9810	9810	9810	9810	0
41	20230707	175600	273727150	9810	9810	9810	9810	0
42	20230707	175500	273727150	9810	9810	9810	9810	0
43	20230707	175400	273727150	9810	9810	9810	9810	0
44	20230707	175300	273727150	9810	9810	9810	9810	0
45	20230707	175200	273727150	9810	9810	9810	9810	0
46	20230707	175100	273727150	9810	9810	9810	9810	0
47	20230707	175000	273727150	9810	9810	9810	9810	0
48	20230707	174900	273727150	9810	9810	9810	9810	0
49	20230707	174800	273727150	9810	9810	9810	9810	0
50	20230707	174700	273727150	9810	9810	9810	9810	0
51	20230707	174600	273727150	9810	9810	9810	9810	0
52	20230707	174500	273727150	9810	9810	9810	9810	0
53	20230707	174400	273727150	9810	9810	9810	9810	0
54	20230707	174300	273727150	9810	9810	9810	9810	0
55	20230707	174200	273727150	9810	9810	9810	9810	0
56	20230707	174100	273727150	9810	9810	9810	9810	0
57	20230707	174000	273727150	9810	9810	9810	9810	0
58	20230707	173900	273727150	9810	9810	9810	9810	0
59	20230707	173800	273727150	9810	9810	9810	9810	0
60	20230707	173700	273727150	9810	9810	9810	9810	0
61	20230707	173600	273727150	9810	9810	9810	9810	0
62	20230707	173500	273727150	9810	9810	9810	9810	777
63	20230707	173400	273727150	9810	9810	9810	9810	0
64	20230707	173300	273727150	9810	9810	9810	9810	0
65	20230707	173200	273727150	9810	9810	9810	9810	0
66	20230707	173100	273727150	9810	9810	9810	9810	0
67	20230707	173000	273727150	9810	9810	9810	9810	0
68	20230707	172900	273727150	9810	9810	9810	9810	0
69	20230707	172800	273727150	9810	9810	9810	9810	0
70	20230707	172700	273727150	9810	9810	9810	9810	0
71	20230707	172600	273727150	9810	9810	9810	9810	0
72	20230707	172500	273727150	9810	9810	9810	9810	0
73	20230707	172400	273727150	9810	9810	9810	9810	0
74	20230707	172300	273727150	9810	9810	9810	9810	0
75	20230707	172200	273727150	9810	9810	9810	9810	0
76	20230707	172100	273727150	9810	9810	9810	9810	0
77	20230707	172000	273727150	9810	9810	9810	9810	0
78	20230707	171900	273727150	9810	9810	9810	9810	0
79	20230707	171800	273727150	9810	9810	9810	9810	0
80	20230707	171700	273727150	9810	9810	9810	9810	0
81	20230707	171600	273727150	9810	9810	9810	9810	0
82	20230707	171500	273727150	9810	9810	9810	9810	0
83	20230707	171400	273727150	9810	9810	9810	9810	0
84	20230707	171300	273727150	9810	9810	9810	9810	0
85	20230707	171200	273727150	9810	9810	9810	9810	0
86	20230707	171100	273727150	9810	9810	9810	9810	0
87	20230707	171000	273727150	9810	9810	9810	9810	0
88	20230707	170900	273727150	9810	9810	9810	9810	0
89	20230707	170800	273727150	9810	9810	9810	9810	0
90	20230707	170700	273727150	9810	9810	9810	9810	0
91	20230707	170600	273727150	9810	9810	9810	9810	0
92	20230707	170500	273727150	9810	9810	9810	9810	777
93	20230707	170400	273727150	9810	9810	9810	9810	0
94	20230707	170300	273727150	9810	9810	9810	9810	0
95	20230707	170200	273727150	9810	9810	9810	9810	0
96	20230707	170100	273727150	9810	9810	9810	9810	0
97	20230707	170000	273727150	9810	9810	9810	9810	0
98	20230707	165900	273727150	9810	9810	9810	9810	0
99	20230707	165800	273727150	9810	9810	9810	9810	0
100	20230707	165700	273727150	9810	9810	9810	9810	0
101	20230707	165600	273727150	9810	9810	9810	9810	0
102	20230707	165500	273727150	9810	9810	9810	9810	0
103	20230707	165400	273727150	9810	9810	9810	9810	0
104	20230707	165300	273727150	9810	9810	9810	9810	0
105	20230707	165200	273727150	9810	9810	9810	9810	0
106	20230707	165100	273727150	9810	9810	9810	9810	0
107	20230707	165000	273727150	9810	9810	9810	9810	0
108	20230707	164900	273727150	9810	9810	9810	9810	0
109	20230707	164800	273727150	9810	9810	9810	9810	0
110	20230707	164700	273727150	9810	9810	9810	9810	0
111	20230707	164600	273727150	9810	9810	9810	9810	0
112	20230707	164500	273727150	9810	9810	9810	9810	0
113	20230707	164400	273727150	9810	9810	9810	9810	0
114	20230707	164300	273727150	9810	9810	9810	9810	0
115	20230707	164200	273727150	9810	9810	9810	9810	0
116	20230707	164100	273727150	9810	9810	9810	9810	0
117	20230707	164000	273727150	9810	9810	9810	9810	0
118	20230707	163900	273727150	9810	9810	9810	9810	0
119	20230707	163800	273727150	9810	9810	9810	9810	0
120	20230707	163700	273727150	9810	9810	9810	9810	0
121	20230707	163600	273727150	9810	9810	9810	9810	0
122	20230707	163500	273727150	9810	9810	9810	9810	777
123	20230707	163400	273727150	9810	9810	9810	9810	0
124	20230707	163300	273727150	9810	9810	9810	9810	0
125	20230707	163200	273727150	9810	9810	9810	9810	0
126	20230707	163100	273727150	9810	9810	9810	9810	0
127	20230707	163000	273727150	9810	9810	9810	9810	0
128	20230707	162900	273727150	9810	9810	9810	9810	0
129	20230707	162800	273727150	9810	9810	9810	9810	0
130	20230707	162700	273727150	9810	9810	9810	9810	0
131	20230707	162600	273727150	9810	9810	9810	9810	0
132	20230707	162500	273727150	9810	9810	9810	9810	0
133	20230707	162400	273727150	9810	9810	9810	9810	0
134	20230707	162300	273727150	9810	9810	9810	9810	0
135	20230707	162200	273727150	9810	9810	9810	9810	0
136	20230707	162100	273727150	9810	9810	9810	9810	0
137	20230707	162000	273727150	9810	9810	9810	9810	0
138	20230707	161900	273727150	9810	9810	9810	9810	0
139	20230707	161800	273727150	9810	9810	9810	9810	0
140	20230707	161700	273727150	9810	9810	9810	9810	0
141	20230707	161600	273727150	9810	9810	9810	9810	0
142	20230707	161500	273727150	9810	9810	9810	9810	0
143	20230707	161400	273727150	9810	9810	9810	9810	0
144	20230707	161300	273727150	9810	9810	9810	9810	0
145	20230707	161200	273727150	9810	9810	9810	9810	0
146	20230707	161100	273727150	9810	9810	9810	9810	0
147	20230707	161000	273727150	9810	9810	9810	9810	0
148	20230707	160900	273727150	9810	9810	9810	9810	0
149	20230707	160800	273727150	9810	9810	9810	9810	0
150	20230707	160700	273727150	9810	9810	9810	9810	0
151	20230707	160600	273727150	9810	9810	9810	9810	0
152	20230707	160500	273727150	9810	9810	9810	9810	777
153	20230707	160400	273727150	9810	9810	9810	9810	0
154	20230707	160300	273727150	9810	9810	9810	9810	0
155	20230707	160200	273727150	9810	9810	9810	9810	0
156	20230707	160100	273727150	9810	9810	9810	9810	0
157	20230707	160000	273727150	9810	9810	9810	9810	0
158	20230707	155900	273727150	9810	9810	9810	9810	0
159	20230707	155800	273727150	9810	9810	9810	9810	0
160	20230707	155700	273727150	9810	9810	9810	9810	0
161	20230707	155600	273727150	9810	9810	9810	9810	0
162	20230707	155500	273727150	9810	9810	9810	9810	0
163	20230707	155400	273727150	9810	9810	9810	9810	0
164	20230707	155300	273727150	9810	9810	9810	9810	0
165	20230707	155200	273727150	9810	9810	9810	9810	0
166	20230707	155100	273727150	9810	9810	9810	9810	0
167	20230707	155000	273727150	9810	9810	9810	9810	0
168	20230707	154900	273727150	9810	9810	9810	9810	0
169	20230707	154800	273727150	9810	9810	9810	9810	0
170	20230707	154700	273727150	9810	9810	9810	9810	0
171	20230707	154600	273727150	9810	9810	9810	9810	0
172	20230707	154500	273727150	9810	9810	9810	9810	0
173	20230707	154400	273727150	9810	9810	9810	9810	0
174	20230707	154300	273727150	9810	9810	9810	9810	0
175	20230707	154200	273727150	9810	9810	9810	9810	0
176	20230707	154100	273727150	9810	9810	9810	9810	0
177	20230707	154000	273727150	9810	9810	9810	9810	0
178	20230707	153900	273727150	9810	9810	9810	9810	0
179	20230707	153800	273727150	9810	9810	9810	9810	0
180	20230707	153700	273727150	9810	9810	9810	9810	0
181	20230707	153600	273727150	9810	9810	9810	9810	0
182	20230707	153500	273727150	9810	9810	9810	9810	777
183	20230707	153400	273727150	9810	9810	9810	9810	0
184	20230707	153300	273727150	9810	9810	9810	9810	0
185	20230707	153200	273727150	9810	9810	9810	9810	0
186	20230707	153100	273727150	9810	9810	9810	9810	0
187	20230707	153000	273727150	9810	9810	9810	9810	777
188	20230707	152900	266104780	9770	9770	9770	9770	0
189	20230707	152800	266104780	9770	9770	9770	9770	0
190	20230707	152700	266104780	9770	9770	9770	9770	0
191	20230707	152600	266104780	9770	9770	9770	9770	0
192	20230707	152500	266104780	9770	9770	9770	9770	0
193	20230707	152400	266104780	9770	9770	9770	9770	0
194	20230707	152300	266104780	9770	9770	9770	9770	0
195	20230707	152200	266104780	9770	9770	9770	9770	0
196	20230707	152100	266104780	9770	9770	9770	9770	0
197	20230707	152000	266104780	9770	9770	9770	9770	0
198	20230707	151900	266104780	9770	9780	9780	9770	14
199	20230707	151800	265967870	9780	9780	9780	9780	7
200	20230707	151700	265899410	9780	9780	9780	9780	15
201	20230707	151600	265752710	9780	9780	9780	9780	24
202	20230707	151500	265517990	9790	9790	9790	9780	119
203	20230707	151400	264353980	9790	9790	9790	9790	25
204	20230707	151300	264109230	9790	9790	9790	9790	27
205	20230707	151200	263844900	9790	9790	9790	9790	20
206	20230707	151100	263649100	9790	9790	9790	9790	26
207	20230707	151000	263394560	9790	9790	9790	9790	22
208	20230707	150900	263179180	9790	9790	9790	9780	28
209	20230707	150800	262905080	9790	9780	9790	9780	127
210	20230707	150700	261662860	9780	9780	9780	9780	22
211	20230707	150600	261447700	9780	9780	9780	9780	25
212	20230707	150500	261203200	9780	9780	9780	9780	27
213	20230707	150400	260939140	9780	9780	9780	9780	15
214	20230707	150300	260792440	9770	9780	9780	9770	10
215	20230707	150200	260694650	9780	9770	9780	9770	13
216	20230707	150100	260567630	9780	9780	9780	9740	162
217	20230707	150000	258989550	9750	9780	9780	9750	207
218	20230707	145900	256969530	9770	9780	9780	9770	5
219	20230707	145800	256920660	9780	9770	9780	9770	13
220	20230707	145700	256793640	9770	9770	9780	9770	10
221	20230707	145600	256695910	9780	9760	9780	9760	9
222	20230707	145500	256608000	9770	9760	9780	9760	108
223	20230707	145400	255552840	9770	9790	9790	9770	19
224	20230707	145300	255366950	9780	9780	9790	9780	10
225	20230707	145200	255269130	9790	9780	9790	9780	8
226	20230707	145100	255190840	9780	9790	9790	9780	10
227	20230707	145000	255092970	9790	9790	9790	9780	5
228	20230707	144900	255044040	9780	9770	9790	9770	7
229	20230707	144800	254975580	9770	9770	9770	9770	6
230	20230707	144700	254916960	9770	9770	9770	9770	10
231	20230707	144600	254819260	9770	9790	9790	9760	8
232	20230707	144500	254741070	9760	9790	9790	9760	32
233	20230707	144400	254428640	9790	9790	9790	9780	9
234	20230707	144300	254340550	9790	9780	9790	9780	284
235	20230707	144200	251563020	9770	9770	9770	9770	7
236	20230707	144100	251494630	9780	9770	9780	9770	104
237	20230707	144000	250478520	9770	9770	9770	9770	10
238	20230707	143900	250380820	9770	9770	9770	9770	7
239	20230707	143800	250312430	9770	9770	9770	9770	8
240	20230707	143700	250234270	9770	9760	9770	9760	18
241	20230707	143600	250058540	9770	9770	9770	9760	10
242	20230707	143500	249960900	9760	9770	9770	9760	7
243	20230707	143400	249892550	9760	9770	9770	9760	9
244	20230707	143300	249804690	9760	9760	9760	9760	105
245	20230707	143200	248779890	9760	9760	9760	9760	7
246	20230707	143100	248711570	9760	9760	9760	9750	112
247	20230707	143000	247618460	9760	9760	9760	9750	7
248	20230707	142900	247550170	9750	9760	9760	9750	10
249	20230707	142800	247452640	9750	9760	9760	9740	144
250	20230707	142700	246049620	9750	9760	9760	9750	59
251	20230707	142600	245474340	9750	9760	9760	9750	8
252	20230707	142500	245396310	9760	9750	9760	9750	9
253	20230707	142400	245308530	9760	9750	9760	9750	55
254	20230707	142300	244772240	9750	9750	9760	9750	20
255	20230707	142200	244577220	9760	9760	9770	9760	4
256	20230707	142100	244538160	9770	9760	9770	9750	12
257	20230707	142000	244421060	9760	9770	9770	9760	4
258	20230707	141900	244382000	9740	9740	9740	9740	267
259	20230707	141800	241781420	9740	9730	9740	9730	96
260	20230707	141700	240847270	9740	9730	9740	9730	72
261	20230707	141600	240146660	9740	9740	9740	9730	72
262	20230707	141500	239445880	9730	9740	9740	9730	5
263	20230707	141400	239397200	9730	9740	9740	9730	11
264	20230707	141300	239290090	9740	9730	9740	9660	125
265	20230707	141200	238080320	9730	9740	9740	9730	11
266	20230707	141100	237973190	9740	9740	9740	9740	105
267	20230707	141000	236950490	9740	9740	9740	9740	9
268	20230707	140900	236862830	9740	9740	9740	9740	6
269	20230707	140800	236804390	9740	9740	9740	9740	6
270	20230707	140700	236745950	9740	9740	9740	9730	6
271	20230707	140600	236687550	9730	9730	9740	9730	12
272	20230707	140500	236570770	9740	9740	9740	9730	8
273	20230707	140400	236492900	9730	9740	9740	9730	9
274	20230707	140300	236405290	9730	9730	9740	9730	10
275	20230707	140200	236307970	9730	9730	9740	9730	8
276	20230707	140100	236230090	9730	9740	9740	9730	9
277	20230707	140000	236142490	9740	9740	9740	9740	12
278	20230707	135900	236025610	9760	9740	9760	9740	3
279	20230707	135800	235996370	9760	9760	9760	9600	2138
280	20230707	135700	215356410	9750	9750	9760	9750	9
281	20230707	135600	215268650	9750	9750	9760	9750	55
282	20230707	135500	214732360	9750	9750	9760	9750	12
283	20230707	135400	214615330	9750	9760	9760	9750	6
284	20230707	135300	214556800	9760	9760	9760	9760	6
285	20230707	135200	214498240	9760	9760	9760	9760	7
286	20230707	135100	214429920	9760	9770	9770	9750	7
287	20230707	135000	214361620	9760	9770	9770	9760	10
288	20230707	134900	214263980	9760	9770	9770	9760	41
289	20230707	134800	213863760	9770	9760	9770	9760	9
290	20230707	134700	213775860	9770	9760	9770	9760	105
291	20230707	134600	212750020	9760	9750	9770	9750	43
292	20230707	134500	212330590	9760	9770	9770	9760	5
293	20230707	134400	212281760	9760	9760	9760	9760	32
294	20230707	134300	211969440	9760	9760	9760	9760	6
295	20230707	134200	211910880	9760	9760	9760	9760	12
296	20230707	134100	211793760	9760	9760	9760	9760	10
297	20230707	134000	211696160	9760	9760	9760	9760	12
298	20230707	133900	211579040	9760	9760	9760	9760	11
299	20230707	133800	211471680	9760	9750	9760	9750	39
300	20230707	133700	211091410	9750	9750	9750	9750	11
301	20230707	133600	210984160	9750	9750	9750	9750	16
302	20230707	133500	210828160	9760	9760	9760	9750	19
303	20230707	133400	210642820	9760	9760	9760	9760	6
304	20230707	133300	210584260	9760	9760	9760	9760	9
305	20230707	133200	210496420	9760	9760	9760	9760	10
306	20230707	133100	210398820	9760	9760	9760	9760	10
307	20230707	133000	210301220	9760	9760	9760	9760	6
308	20230707	132900	210242660	9750	9750	9770	9750	14
309	20230707	132800	210106090	9750	9760	9770	9750	11
310	20230707	132700	209998740	9750	9760	9770	9750	30
311	20230707	132600	209706090	9760	9770	9770	9760	6
312	20230707	132500	209647500	9770	9760	9770	9750	16
313	20230707	132400	209491370	9760	9770	9770	9760	10
314	20230707	132300	209393730	9760	9770	9770	9760	4
315	20230707	132200	209354660	9750	9770	9770	9750	11
316	20230707	132100	209247310	9760	9760	9770	9750	9
317	20230707	132000	209159440	9760	9770	9770	9760	7
318	20230707	131900	209091100	9750	9760	9770	9750	105
319	20230707	131800	208067300	9770	9760	9770	9760	21
320	20230707	131700	207862330	9770	9770	9770	9750	6
321	20230707	131600	207803740	9770	9770	9770	9750	11
322	20230707	131500	207696350	9790	9780	9790	9690	5111
323	20230707	131400	157886040	9790	9790	9790	9780	83
324	20230707	131300	157073820	9790	9790	9790	9790	79
325	20230707	131200	156300410	9790	9790	9790	9790	4
326	20230707	131100	156261250	9790	9790	9790	9790	15
327	20230707	131000	156114400	9790	9800	9810	9790	834
328	20230707	130900	147949470	9800	9810	9810	9800	14
329	20230707	130800	147812180	9800	9810	9820	9800	10
330	20230707	130700	147714100	9810	9810	9810	9800	8
331	20230707	130600	147635630	9810	9810	9810	9790	553
332	20230707	130500	142221660	9800	9800	9810	9800	11
333	20230707	130400	142113830	9790	9790	9790	9780	1712
334	20230707	130300	125370070	9790	9800	9800	9790	30
335	20230707	130200	125076360	9800	9820	9820	9800	10
336	20230707	130100	124978340	9820	9810	9820	9810	12
337	20230707	130000	124860580	9810	9810	9810	9810	6
338	20230707	125900	124801720	9810	9810	9810	9810	8
339	20230707	125800	124723240	9820	9810	9820	9810	6
340	20230707	125700	124664350	9820	9810	9820	9810	7
341	20230707	125600	124595660	9810	9810	9820	9810	8
342	20230707	125500	124517160	9820	9820	9820	9810	6
343	20230707	125400	124458270	9810	9820	9820	9810	12
344	20230707	125300	124340510	9820	9820	9820	9820	18
345	20230707	125200	124163750	9820	9810	9820	9810	4
346	20230707	125100	124124490	9810	9820	9820	9780	1901
347	20230707	125000	105525790	9830	9830	9840	9830	11
348	20230707	124900	105417640	9830	9830	9840	9830	8
349	20230707	124800	105338970	9840	9840	9840	9830	11
350	20230707	124700	105230790	9830	9840	9840	9830	4
351	20230707	124600	105191460	9830	9830	9830	9830	9
352	20230707	124500	105102990	9840	9830	9840	9830	4
353	20230707	124400	105063650	9840	9830	9840	9830	7
354	20230707	124300	104994800	9830	9840	9840	9830	19
355	20230707	124200	104807910	9840	9840	9840	9840	10
356	20230707	124100	104709510	9840	9840	9840	9840	15
357	20230707	124000	104561910	9840	9840	9840	9840	3
358	20230707	123900	104532390	9830	9840	9840	9830	13
359	20230707	123800	104404510	9840	9840	9840	9840	6
360	20230707	123700	104345470	9840	9840	9840	9840	110
361	20230707	123600	103263070	9840	9840	9840	9840	5
362	20230707	123500	103213870	9830	9830	9840	9830	8
363	20230707	123400	103135210	9840	9840	9840	9840	6
364	20230707	123300	103076170	9840	9830	9840	9830	6
365	20230707	123200	103017160	9840	9830	9840	9830	10
366	20230707	123100	102918780	9840	9840	9840	9830	7
367	20230707	123000	102849930	9840	9840	9840	9830	13
368	20230707	122900	102722110	9840	9840	9850	9840	14
369	20230707	122800	102584330	9840	9840	9840	9840	19
370	20230707	122700	102397370	9840	9840	9840	9840	4
371	20230707	122600	102358010	9830	9830	9840	9830	17
372	20230707	122500	102190870	9840	9830	9840	9830	6
373	20230707	122400	102131860	9830	9840	9840	9830	7
374	20230707	122300	102063010	9830	9830	9840	9830	5
375	20230707	122200	102013840	9840	9840	9840	9830	10
376	20230707	122100	101915480	9840	9840	9840	9830	12
377	20230707	122000	101797480	9840	9840	9840	9830	9
378	20230707	121900	101708950	9830	9830	9840	9830	4
379	20230707	121800	101669620	9840	9830	9840	9830	5
380	20230707	121700	101620430	9830	9840	9840	9820	9
381	20230707	121600	101531930	9830	9830	9840	9830	6
382	20230707	121500	101472920	9820	9820	9820	9820	10
383	20230707	121400	101374720	9820	9820	9820	9820	4
384	20230707	121300	101335440	9820	9820	9820	9820	12
385	20230707	121200	101217600	9820	9820	9820	9820	2
386	20230707	121100	101197960	9820	9820	9820	9820	11
387	20230707	121000	101089940	9820	9820	9820	9820	7
388	20230707	120900	101021200	9820	9810	9820	9810	26
389	20230707	120800	100766000	9820	9820	9820	9820	12
390	20230707	120700	100648160	9820	9820	9820	9820	7
391	20230707	120600	100579420	9810	9820	9820	9810	7
392	20230707	120500	100510700	9820	9820	9820	9810	7
393	20230707	120400	100441980	9820	9820	9820	9810	10
394	20230707	120300	100343790	9820	9810	9820	9810	2
395	20230707	120200	100324160	9810	9810	9810	9810	8
396	20230707	120100	100245680	9810	9810	9810	9810	7
397	20230707	120000	100177010	9810	9800	9810	9800	7
398	20230707	115900	100108390	9800	9810	9810	9800	8
399	20230707	115800	100029960	9800	9800	9800	9780	202
400	20230707	115700	98053980	9800	9810	9810	9800	106
401	20230707	115600	97015120	9810	9810	9810	9800	11
402	20230707	115500	96907240	9810	9800	9810	9800	6
403	20230707	115400	96848390	9810	9810	9810	9810	9
404	20230707	115300	96760100	9810	9810	9810	9810	19
405	20230707	115200	96573710	9810	9810	9810	9810	6
406	20230707	115100	96514850	9810	9810	9810	9810	9
407	20230707	115000	96426560	9810	9810	9810	9810	26
408	20230707	114900	96171500	9810	9810	9810	9810	9
409	20230707	114800	96083210	9810	9800	9810	9800	5
410	20230707	114700	96034190	9800	9800	9810	9800	8
411	20230707	114600	95955780	9810	9810	9810	9800	7
412	20230707	114500	95887120	9810	9810	9810	9810	108
413	20230707	114400	94827640	9810	9810	9810	9810	5
414	20230707	114300	94778590	9810	9810	9810	9810	11
415	20230707	114200	94670680	9810	9810	9810	9810	5
416	20230707	114100	94621630	9810	9810	9810	9810	30
417	20230707	114000	94327330	9810	9810	9810	9810	5
418	20230707	113900	94278280	9810	9810	9810	9810	3
419	20230707	113800	94248850	9810	9810	9810	9810	9
420	20230707	113700	94160560	9810	9800	9810	9800	41
421	20230707	113600	93758730	9800	9810	9810	9800	23
422	20230707	113500	93533280	9810	9810	9810	9800	5
423	20230707	113400	93484240	9800	9800	9810	9800	10
424	20230707	113300	93386210	9800	9800	9800	9800	61
425	20230707	113200	92788410	9800	9800	9800	9800	26
426	20230707	113100	92533610	9800	9800	9800	9800	6
427	20230707	113000	92474810	9800	9800	9800	9800	10
428	20230707	112900	92376810	9800	9800	9800	9800	5
429	20230707	112800	92327810	9800	9800	9800	9800	11
430	20230707	112700	92220010	9800	9800	9800	9800	2
431	20230707	112600	92200410	9800	9800	9800	9800	8
432	20230707	112500	92122010	9800	9800	9800	9800	0
433	20230707	112400	92122010	9800	9800	9800	9800	3
434	20230707	112300	92092610	9800	9800	9800	9800	1
435	20230707	112200	92082810	9800	9800	9800	9800	0
436	20230707	112100	92082810	9800	9800	9800	9800	1
437	20230707	112000	92073010	9800	9800	9800	9800	0
438	20230707	111900	92073010	9800	9800	9800	9800	6
439	20230707	111800	92014210	9800	9800	9800	9800	0
440	20230707	111700	92014210	9800	9800	9800	9800	1
441	20230707	111600	92004410	9780	9780	9780	9780	34
442	20230707	111500	91671890	9800	9800	9800	9800	1
443	20230707	111400	91662090	9790	9790	9790	9790	3
444	20230707	111300	91632720	9790	9790	9790	9790	17
445	20230707	111200	91466290	9790	9790	9790	9790	86
446	20230707	111100	90624350	9790	9790	9790	9790	0
447	20230707	111000	90624350	9790	9790	9790	9790	2
448	20230707	110900	90604770	9790	9790	9790	9790	0
449	20230707	110800	90604770	9790	9780	9790	9780	118
450	20230707	110700	89450600	9790	9800	9800	9790	2
451	20230707	110600	89431010	9800	9800	9800	9800	1
452	20230707	110500	89421210	9790	9800	9800	9790	379
453	20230707	110400	85709550	9800	9800	9800	9800	0
454	20230707	110300	85709550	9800	9840	9840	9800	51
455	20230707	110200	85209710	9840	9840	9840	9840	1
456	20230707	110100	85199870	9840	9840	9840	9840	0
457	20230707	110000	85199870	9840	9830	9840	9830	3
458	20230707	105900	85170370	9840	9840	9840	9840	0
459	20230707	105800	85170370	9840	9840	9840	9840	0
460	20230707	105700	85170370	9840	9840	9840	9840	1
461	20230707	105600	85160530	9840	9840	9840	9840	1
462	20230707	105500	85150690	9840	9800	9840	9800	2
463	20230707	105400	85131050	9800	9800	9800	9800	3
464	20230707	105300	85101650	9840	9840	9840	9840	1
465	20230707	105200	85091810	9800	9800	9800	9800	5
466	20230707	105100	85042810	9800	9800	9800	9800	304
467	20230707	105000	82063610	9800	9800	9800	9800	414
468	20230707	104900	78006410	9810	9840	9840	9800	341
469	20230707	104800	74664440	9810	9850	9850	9810	21
470	20230707	104700	74458360	9810	9810	9810	9810	0
471	20230707	104600	74458360	9810	9810	9810	9810	0
472	20230707	104500	74458360	9810	9850	9850	9810	3
473	20230707	104400	74428890	9810	9850	9850	9810	63
474	20230707	104300	73810820	9850	9850	9850	9850	0
475	20230707	104200	73810820	9850	9850	9850	9850	1
476	20230707	104100	73800970	9810	9810	9810	9810	0
477	20230707	104000	73800970	9810	9830	9830	9800	2164
478	20230707	103900	52568340	9850	9830	9850	9830	51
479	20230707	103800	52066990	9840	9840	9840	9840	22
480	20230707	103700	51850510	9840	9830	9840	9830	12
481	20230707	103600	51732540	9850	9850	9850	9850	1
482	20230707	103500	51722690	9850	9850	9850	9850	2
483	20230707	103400	51702990	9840	9840	9840	9840	52
484	20230707	103300	51191310	9840	9850	9850	9840	6
485	20230707	103200	51132220	9850	9850	9850	9850	0
486	20230707	103100	51132220	9850	9850	9850	9840	14
487	20230707	103000	50994350	9850	9850	9850	9850	10
488	20230707	102900	50895850	9850	9860	9860	9850	103
489	20230707	102800	49881290	9860	9860	9860	9860	8
490	20230707	102700	49802410	9860	9860	9860	9860	0
491	20230707	102600	49802410	9860	9860	9860	9860	1
492	20230707	102500	49792550	9850	9850	9850	9850	35
493	20230707	102400	49447800	9860	9860	9860	9860	1
494	20230707	102300	49437940	9860	9860	9860	9860	1
495	20230707	102200	49428080	9860	9860	9860	9860	19
496	20230707	102100	49240740	9860	9860	9860	9860	1
497	20230707	102000	49230880	9860	9860	9860	9860	0
498	20230707	101900	49230880	9860	9860	9860	9860	0
499	20230707	101800	49230880	9860	9860	9860	9860	0
500	20230707	101700	49230880	9860	9860	9860	9860	1
501	20230707	101600	49221020	9860	9860	9860	9860	2
502	20230707	101500	49201300	9860	9860	9860	9860	82
503	20230707	101400	48392780	9860	9860	9860	9860	4
504	20230707	101300	48353340	9860	9870	9870	9860	25
505	20230707	101200	48106830	9870	9870	9870	9870	6
506	20230707	101100	48047610	9870	9870	9870	9870	5
507	20230707	101000	47998260	9870	9870	9870	9870	0
508	20230707	100900	47998260	9870	9870	9870	9870	0
509	20230707	100800	47998260	9870	9870	9870	9870	1
510	20230707	100700	47988390	9870	9870	9870	9870	1
511	20230707	100600	47978520	9870	9870	9870	9870	0
512	20230707	100500	47978520	9870	9870	9870	9870	50
513	20230707	100400	47485020	9870	9870	9870	9870	1
514	20230707	100300	47475150	9850	9840	9850	9830	86
515	20230707	100200	46629520	9820	9820	9820	9820	0
516	20230707	100100	46629520	9820	9820	9820	9820	0
517	20230707	100000	46629520	9820	9870	9870	9820	55
518	20230707	095900	46089220	9820	9820	9820	9820	0
519	20230707	095800	46089220	9820	9820	9820	9820	65
520	20230707	095700	45450920	9820	9840	9840	9820	240
521	20230707	095600	43091070	9850	9850	9850	9850	10
522	20230707	095500	42992570	9840	9840	9840	9840	0
523	20230707	095400	42992570	9840	9840	9840	9840	0
524	20230707	095300	42992570	9840	9840	9840	9840	123
525	20230707	095200	41782250	9830	9830	9830	9830	0
526	20230707	095100	41782250	9830	9830	9830	9830	0
527	20230707	095000	41782250	9830	9830	9830	9830	0
528	20230707	094900	41782250	9830	9830	9830	9830	0
529	20230707	094800	41782250	9830	9830	9830	9830	0
530	20230707	094700	41782250	9830	9830	9830	9830	0
531	20230707	094600	41782250	9830	9830	9830	9830	0
532	20230707	094500	41782250	9830	9830	9830	9830	23
533	20230707	094400	41556160	9830	9830	9830	9830	50
534	20230707	094300	41064660	9820	9820	9820	9820	0
535	20230707	094200	41064660	9820	9830	9830	9820	181
536	20230707	094100	39286880	9840	9850	9850	9840	31
537	20230707	094000	38981640	9850	9850	9850	9850	10
538	20230707	093900	38883140	9860	9860	9860	9860	25
539	20230707	093800	38636640	9860	9860	9860	9860	0
540	20230707	093700	38636640	9860	9860	9860	9860	0
541	20230707	093600	38636640	9860	9860	9860	9860	1
542	20230707	093500	38626780	9820	9820	9820	9820	0
543	20230707	093400	38626780	9820	9820	9820	9820	0
544	20230707	093300	38626780	9820	9820	9820	9820	0
545	20230707	093200	38626780	9820	9820	9820	9820	25
546	20230707	093100	38381280	9820	9820	9820	9820	1
547	20230707	093000	38371460	9810	9810	9810	9810	0
548	20230707	092900	38371460	9810	9830	9830	9810	199
549	20230707	092800	36416800	9830	9850	9850	9830	1085
550	20230707	092700	25742490	9840	9840	9840	9840	0
551	20230707	092600	25742490	9840	9870	9870	9840	311
552	20230707	092500	22673520	9840	9840	9840	9840	50
553	20230707	092400	22181520	9870	9870	9870	9870	20
554	20230707	092300	21984120	9870	9870	9870	9870	0
555	20230707	092200	21984120	9870	9870	9870	9870	0
556	20230707	092100	21984120	9870	9850	9870	9830	311
557	20230707	092000	18921000	9850	9860	9860	9850	363
558	20230707	091900	15345350	9860	9860	9860	9860	4
559	20230707	091800	15305910	9850	9850	9850	9850	0
560	20230707	091700	15305910	9850	9850	9850	9850	0
561	20230707	091600	15305910	9850	9850	9850	9850	0
562	20230707	091500	15305910	9850	9850	9850	9850	175
563	20230707	091400	13582160	9850	9860	9860	9850	441
564	20230707	091300	9237260	9850	9870	9870	9850	680
565	20230707	091200	2538240	9870	9870	9870	9870	5
566	20230707	091100	2488890	9870	9860	9870	9860	16
567	20230707	091000	2331070	9860	9860	9860	9860	71
568	20230707	090900	1631010	9870	9870	9870	9870	42
569	20230707	090800	1216470	9890	9890	9890	9890	0
570	20230707	090700	1216470	9890	9890	9890	9890	0
571	20230707	090600	1216470	9890	9890	9890	9890	0
572	20230707	090500	1216470	9890	9890	9890	9890	0
573	20230707	090400	1216470	9890	9880	9890	9860	33
574	20230707	090300	890750	9890	9890	9890	9890	10
575	20230707	090200	791850	9890	9890	9890	9890	10
576	20230707	090100	692950	9890	9890	9890	9890	0
577	20230707	090000	692950	9890	9900	9900	9890	70