KissMeData/011320/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	185200	531462080	5750	5750	5750	5750	1238
3	20230707	185100	531462080	5750	5750	5750	5750	0
4	20230707	185000	531462080	5750	5750	5750	5750	0
5	20230707	184900	531462080	5750	5750	5750	5750	0
6	20230707	184800	531462080	5750	5750	5750	5750	0
7	20230707	184700	531462080	5750	5750	5750	5750	0
8	20230707	184600	531462080	5750	5750	5750	5750	0
9	20230707	184500	531462080	5750	5750	5750	5750	0
10	20230707	184400	531462080	5750	5750	5750	5750	0
11	20230707	184300	531462080	5750	5750	5750	5750	0
12	20230707	184200	531462080	5750	5750	5750	5750	0
13	20230707	184100	531462080	5750	5750	5750	5750	0
14	20230707	184000	531462080	5750	5750	5750	5750	0
15	20230707	183900	531462080	5750	5750	5750	5750	0
16	20230707	183800	531462080	5750	5750	5750	5750	0
17	20230707	183700	531462080	5750	5750	5750	5750	0
18	20230707	183600	531462080	5750	5750	5750	5750	0
19	20230707	183500	531462080	5750	5750	5750	5750	0
20	20230707	183400	531462080	5750	5750	5750	5750	0
21	20230707	183300	531462080	5750	5750	5750	5750	0
22	20230707	183200	531462080	5750	5750	5750	5750	0
23	20230707	183100	531462080	5750	5750	5750	5750	0
24	20230707	183000	531462080	5750	5750	5750	5750	0
25	20230707	182900	531462080	5750	5750	5750	5750	0
26	20230707	182800	531462080	5750	5750	5750	5750	0
27	20230707	182700	531462080	5750	5750	5750	5750	0
28	20230707	182600	531462080	5750	5750	5750	5750	0
29	20230707	182500	531462080	5750	5750	5750	5750	0
30	20230707	182400	531462080	5750	5750	5750	5750	0
31	20230707	182300	531462080	5750	5750	5750	5750	0
32	20230707	182200	531462080	5750	5750	5750	5750	1238
33	20230707	182100	531462080	5750	5750	5750	5750	0
34	20230707	182000	531462080	5750	5750	5750	5750	0
35	20230707	181900	531462080	5750	5750	5750	5750	0
36	20230707	181800	531462080	5750	5750	5750	5750	0
37	20230707	181700	531462080	5750	5750	5750	5750	0
38	20230707	181600	531462080	5750	5750	5750	5750	0
39	20230707	181500	531462080	5750	5750	5750	5750	0
40	20230707	181400	531462080	5750	5750	5750	5750	0
41	20230707	181300	531462080	5750	5750	5750	5750	0
42	20230707	181200	531462080	5750	5750	5750	5750	0
43	20230707	181100	531462080	5750	5750	5750	5750	0
44	20230707	181000	531462080	5750	5750	5750	5750	0
45	20230707	180900	531462080	5750	5750	5750	5750	0
46	20230707	180800	531462080	5750	5750	5750	5750	0
47	20230707	180700	531462080	5750	5750	5750	5750	0
48	20230707	180600	531462080	5750	5750	5750	5750	0
49	20230707	180500	531462080	5750	5750	5750	5750	0
50	20230707	180400	531462080	5750	5750	5750	5750	0
51	20230707	180300	531462080	5750	5750	5750	5750	0
52	20230707	180200	531462080	5750	5750	5750	5750	0
53	20230707	180100	531462080	5750	5750	5750	5750	0
54	20230707	180000	531462080	5750	5750	5750	5750	0
55	20230707	175900	531462080	5750	5750	5750	5750	0
56	20230707	175800	531462080	5750	5750	5750	5750	0
57	20230707	175700	531462080	5750	5750	5750	5750	0
58	20230707	175600	531462080	5750	5750	5750	5750	0
59	20230707	175500	531462080	5750	5750	5750	5750	0
60	20230707	175400	531462080	5750	5750	5750	5750	0
61	20230707	175300	531462080	5750	5750	5750	5750	0
62	20230707	175200	531462080	5750	5750	5750	5750	1238
63	20230707	175100	531462080	5750	5750	5750	5750	0
64	20230707	175000	531462080	5750	5750	5750	5750	0
65	20230707	174900	531462080	5750	5750	5750	5750	0
66	20230707	174800	531462080	5750	5750	5750	5750	0
67	20230707	174700	531462080	5750	5750	5750	5750	0
68	20230707	174600	531462080	5750	5750	5750	5750	0
69	20230707	174500	531462080	5750	5750	5750	5750	0
70	20230707	174400	531462080	5750	5750	5750	5750	0
71	20230707	174300	531462080	5750	5750	5750	5750	0
72	20230707	174200	531462080	5750	5750	5750	5750	0
73	20230707	174100	531462080	5750	5750	5750	5750	0
74	20230707	174000	531462080	5750	5750	5750	5750	0
75	20230707	173900	531462080	5750	5750	5750	5750	0
76	20230707	173800	531462080	5750	5750	5750	5750	0
77	20230707	173700	531462080	5750	5750	5750	5750	0
78	20230707	173600	531462080	5750	5750	5750	5750	0
79	20230707	173500	531462080	5750	5750	5750	5750	0
80	20230707	173400	531462080	5750	5750	5750	5750	0
81	20230707	173300	531462080	5750	5750	5750	5750	0
82	20230707	173200	531462080	5750	5750	5750	5750	0
83	20230707	173100	531462080	5750	5750	5750	5750	0
84	20230707	173000	531462080	5750	5750	5750	5750	0
85	20230707	172900	531462080	5750	5750	5750	5750	0
86	20230707	172800	531462080	5750	5750	5750	5750	0
87	20230707	172700	531462080	5750	5750	5750	5750	0
88	20230707	172600	531462080	5750	5750	5750	5750	0
89	20230707	172500	531462080	5750	5750	5750	5750	0
90	20230707	172400	531462080	5750	5750	5750	5750	0
91	20230707	172300	531462080	5750	5750	5750	5750	0
92	20230707	172200	531462080	5750	5750	5750	5750	1238
93	20230707	172100	531462080	5750	5750	5750	5750	0
94	20230707	172000	531462080	5750	5750	5750	5750	0
95	20230707	171900	531462080	5750	5750	5750	5750	0
96	20230707	171800	531462080	5750	5750	5750	5750	0
97	20230707	171700	531462080	5750	5750	5750	5750	0
98	20230707	171600	531462080	5750	5750	5750	5750	0
99	20230707	171500	531462080	5750	5750	5750	5750	0
100	20230707	171400	531462080	5750	5750	5750	5750	0
101	20230707	171300	531462080	5750	5750	5750	5750	0
102	20230707	171200	531462080	5750	5750	5750	5750	0
103	20230707	171100	531462080	5750	5750	5750	5750	0
104	20230707	171000	531462080	5750	5750	5750	5750	0
105	20230707	170900	531462080	5750	5750	5750	5750	0
106	20230707	170800	531462080	5750	5750	5750	5750	0
107	20230707	170700	531462080	5750	5750	5750	5750	0
108	20230707	170600	531462080	5750	5750	5750	5750	0
109	20230707	170500	531462080	5750	5750	5750	5750	0
110	20230707	170400	531462080	5750	5750	5750	5750	0
111	20230707	170300	531462080	5750	5750	5750	5750	0
112	20230707	170200	531462080	5750	5750	5750	5750	0
113	20230707	170100	531462080	5750	5750	5750	5750	0
114	20230707	170000	531462080	5750	5750	5750	5750	0
115	20230707	165900	531462080	5750	5750	5750	5750	0
116	20230707	165800	531462080	5750	5750	5750	5750	0
117	20230707	165700	531462080	5750	5750	5750	5750	0
118	20230707	165600	531462080	5750	5750	5750	5750	0
119	20230707	165500	531462080	5750	5750	5750	5750	0
120	20230707	165400	531462080	5750	5750	5750	5750	0
121	20230707	165300	531462080	5750	5750	5750	5750	0
122	20230707	165200	531462080	5750	5750	5750	5750	1238
123	20230707	165100	531462080	5750	5750	5750	5750	0
124	20230707	165000	531462080	5750	5750	5750	5750	0
125	20230707	164900	531462080	5750	5750	5750	5750	0
126	20230707	164800	531462080	5750	5750	5750	5750	0
127	20230707	164700	531462080	5750	5750	5750	5750	0
128	20230707	164600	531462080	5750	5750	5750	5750	0
129	20230707	164500	531462080	5750	5750	5750	5750	0
130	20230707	164400	531462080	5750	5750	5750	5750	0
131	20230707	164300	531462080	5750	5750	5750	5750	0
132	20230707	164200	531462080	5750	5750	5750	5750	0
133	20230707	164100	531462080	5750	5750	5750	5750	0
134	20230707	164000	531462080	5750	5750	5750	5750	0
135	20230707	163900	531462080	5750	5750	5750	5750	0
136	20230707	163800	531462080	5750	5750	5750	5750	0
137	20230707	163700	531462080	5750	5750	5750	5750	0
138	20230707	163600	531462080	5750	5750	5750	5750	0
139	20230707	163500	531462080	5750	5750	5750	5750	0
140	20230707	163400	531462080	5750	5750	5750	5750	0
141	20230707	163300	531462080	5750	5750	5750	5750	0
142	20230707	163200	531462080	5750	5750	5750	5750	0
143	20230707	163100	531462080	5750	5750	5750	5750	0
144	20230707	163000	531462080	5750	5750	5750	5750	0
145	20230707	162900	531462080	5750	5750	5750	5750	0
146	20230707	162800	531462080	5750	5750	5750	5750	0
147	20230707	162700	531462080	5750	5750	5750	5750	0
148	20230707	162600	531462080	5750	5750	5750	5750	0
149	20230707	162500	531462080	5750	5750	5750	5750	0
150	20230707	162400	531462080	5750	5750	5750	5750	0
151	20230707	162300	531462080	5750	5750	5750	5750	0
152	20230707	162200	531462080	5750	5750	5750	5750	1238
153	20230707	162100	531462080	5750	5750	5750	5750	0
154	20230707	162000	531462080	5750	5750	5750	5750	0
155	20230707	161900	531462080	5750	5750	5750	5750	0
156	20230707	161800	531462080	5750	5750	5750	5750	0
157	20230707	161700	531462080	5750	5750	5750	5750	0
158	20230707	161600	531462080	5750	5750	5750	5750	0
159	20230707	161500	531462080	5750	5750	5750	5750	0
160	20230707	161400	531462080	5750	5750	5750	5750	0
161	20230707	161300	531462080	5750	5750	5750	5750	0
162	20230707	161200	531462080	5750	5750	5750	5750	0
163	20230707	161100	531462080	5750	5750	5750	5750	0
164	20230707	161000	531462080	5750	5750	5750	5750	0
165	20230707	160900	531462080	5750	5750	5750	5750	0
166	20230707	160800	531462080	5750	5750	5750	5750	0
167	20230707	160700	531462080	5750	5750	5750	5750	0
168	20230707	160600	531462080	5750	5750	5750	5750	0
169	20230707	160500	531462080	5750	5750	5750	5750	0
170	20230707	160400	531462080	5750	5750	5750	5750	0
171	20230707	160300	531462080	5750	5750	5750	5750	0
172	20230707	160200	531462080	5750	5750	5750	5750	0
173	20230707	160100	531462080	5750	5750	5750	5750	0
174	20230707	160000	531462080	5750	5750	5750	5750	0
175	20230707	155900	531462080	5750	5750	5750	5750	0
176	20230707	155800	531462080	5750	5750	5750	5750	0
177	20230707	155700	531462080	5750	5750	5750	5750	0
178	20230707	155600	531462080	5750	5750	5750	5750	0
179	20230707	155500	531462080	5750	5750	5750	5750	0
180	20230707	155400	531462080	5750	5750	5750	5750	0
181	20230707	155300	531462080	5750	5750	5750	5750	0
182	20230707	155200	531462080	5750	5750	5750	5750	1238
183	20230707	155100	531462080	5750	5750	5750	5750	0
184	20230707	155000	531462080	5750	5750	5750	5750	0
185	20230707	154900	531462080	5750	5750	5750	5750	0
186	20230707	154800	531462080	5750	5750	5750	5750	0
187	20230707	154700	531462080	5750	5750	5750	5750	0
188	20230707	154600	531462080	5750	5750	5750	5750	0
189	20230707	154500	531462080	5750	5750	5750	5750	0
190	20230707	154400	531462080	5750	5750	5750	5750	0
191	20230707	154300	531462080	5750	5750	5750	5750	0
192	20230707	154200	531462080	5750	5750	5750	5750	0
193	20230707	154100	531462080	5750	5750	5750	5750	0
194	20230707	154000	531462080	5750	5750	5750	5750	0
195	20230707	153900	531462080	5750	5750	5750	5750	0
196	20230707	153800	531462080	5750	5750	5750	5750	0
197	20230707	153700	531462080	5750	5750	5750	5750	0
198	20230707	153600	531462080	5750	5750	5750	5750	0
199	20230707	153500	531462080	5750	5750	5750	5750	0
200	20230707	153400	531462080	5750	5750	5750	5750	0
201	20230707	153300	531462080	5750	5750	5750	5750	0
202	20230707	153200	531462080	5750	5750	5750	5750	0
203	20230707	153100	531462080	5750	5750	5750	5750	0
204	20230707	153000	531462080	5750	5750	5750	5750	1238
205	20230707	152900	524343580	5750	5750	5750	5750	0
206	20230707	152800	524343580	5750	5750	5750	5750	0
207	20230707	152700	524343580	5750	5750	5750	5750	0
208	20230707	152600	524343580	5750	5750	5750	5750	0
209	20230707	152500	524343580	5750	5750	5750	5750	0
210	20230707	152400	524343580	5750	5750	5750	5750	0
211	20230707	152300	524343580	5750	5750	5750	5750	0
212	20230707	152200	524343580	5750	5750	5750	5750	0
213	20230707	152100	524343580	5750	5750	5750	5750	0
214	20230707	152000	524343580	5750	5750	5750	5750	0
215	20230707	151900	524343580	5750	5740	5750	5740	152
216	20230707	151800	523470580	5740	5740	5740	5740	33
217	20230707	151700	523281160	5750	5750	5750	5750	20
218	20230707	151600	523166160	5750	5750	5750	5750	1
219	20230707	151500	523160410	5740	5750	5750	5740	2
220	20230707	151400	523148920	5740	5740	5740	5740	420
221	20230707	151300	520738120	5750	5750	5750	5740	110
222	20230707	151200	520106510	5750	5750	5750	5750	100
223	20230707	151100	519531510	5740	5750	5750	5740	103
224	20230707	151000	518939310	5750	5750	5750	5750	0
225	20230707	150900	518939310	5750	5750	5750	5750	204
226	20230707	150800	517766310	5750	5750	5750	5750	0
227	20230707	150700	517766310	5750	5740	5750	5730	229
228	20230707	150600	516451590	5740	5740	5740	5740	24
229	20230707	150500	516313830	5750	5750	5750	5750	200
230	20230707	150400	515163830	5750	5750	5750	5750	43
231	20230707	150300	514916580	5730	5730	5730	5730	872
232	20230707	150200	509920020	5730	5730	5730	5730	260
233	20230707	150100	508430220	5730	5750	5750	5730	1500
234	20230707	150000	499828580	5760	5760	5760	5760	44
235	20230707	145900	499575140	5760	5760	5760	5760	0
236	20230707	145800	499575140	5760	5760	5760	5760	0
237	20230707	145700	499575140	5760	5740	5760	5740	202
238	20230707	145600	498415040	5750	5740	5750	5740	7
239	20230707	145500	498374850	5740	5740	5740	5740	1
240	20230707	145400	498369110	5750	5750	5750	5750	96
241	20230707	145300	497817110	5750	5750	5750	5750	192
242	20230707	145200	496713110	5750	5750	5750	5750	0
243	20230707	145100	496713110	5750	5750	5750	5750	0
244	20230707	145000	496713110	5750	5750	5750	5750	17
245	20230707	144900	496615360	5750	5750	5750	5750	1
246	20230707	144800	496609610	5760	5760	5760	5760	0
247	20230707	144700	496609610	5760	5760	5760	5760	4
248	20230707	144600	496586570	5760	5760	5760	5760	0
249	20230707	144500	496586570	5760	5750	5760	5750	58
250	20230707	144400	496253060	5750	5750	5750	5750	200
251	20230707	144300	495103060	5760	5760	5760	5760	20
252	20230707	144200	494987860	5760	5760	5760	5760	1
253	20230707	144100	494982100	5750	5750	5750	5750	1
254	20230707	144000	494976350	5750	5750	5750	5750	50
255	20230707	143900	494688850	5750	5750	5750	5750	0
256	20230707	143800	494688850	5750	5740	5750	5740	91
257	20230707	143700	494165680	5750	5750	5750	5750	0
258	20230707	143600	494165680	5750	5740	5760	5730	1266
259	20230707	143500	486894840	5740	5760	5760	5740	18
260	20230707	143400	486791180	5760	5760	5760	5760	1
261	20230707	143300	486785420	5750	5750	5750	5750	2611
262	20230707	143200	471772170	5750	5760	5780	5750	3199
263	20230707	143100	453362830	5760	5760	5760	5760	78
264	20230707	143000	452913550	5770	5770	5770	5770	0
265	20230707	142900	452913550	5770	5770	5770	5770	33
266	20230707	142800	452723140	5770	5770	5770	5770	527
267	20230707	142700	449682350	5770	5770	5770	5770	10
268	20230707	142600	449624650	5770	5770	5770	5770	26
269	20230707	142500	449474630	5770	5770	5770	5770	26
270	20230707	142400	449324610	5770	5770	5770	5770	0
271	20230707	142300	449324610	5770	5770	5770	5770	1
272	20230707	142200	449318840	5760	5760	5760	5760	0
273	20230707	142100	449318840	5760	5760	5760	5760	0
274	20230707	142000	449318840	5760	5760	5760	5760	0
275	20230707	141900	449318840	5760	5760	5760	5760	11
276	20230707	141800	449255480	5770	5770	5770	5770	45
277	20230707	141700	448995830	5780	5780	5780	5780	0
278	20230707	141600	448995830	5780	5780	5780	5780	0
279	20230707	141500	448995830	5780	5780	5780	5780	0
280	20230707	141400	448995830	5780	5780	5780	5780	100
281	20230707	141300	448417830	5780	5780	5780	5780	0
282	20230707	141200	448417830	5780	5780	5780	5780	10
283	20230707	141100	448360030	5760	5760	5760	5760	20
284	20230707	141000	448244830	5780	5780	5780	5780	1
285	20230707	140900	448239050	5780	5780	5780	5780	0
286	20230707	140800	448239050	5780	5780	5780	5760	302
287	20230707	140700	446499490	5760	5760	5760	5760	100
288	20230707	140600	445923490	5760	5760	5760	5760	81
289	20230707	140500	445456930	5760	5760	5760	5760	100
290	20230707	140400	444880930	5760	5760	5760	5760	552
291	20230707	140300	441701410	5760	5760	5760	5760	0
292	20230707	140200	441701410	5760	5760	5760	5760	0
293	20230707	140100	441701410	5760	5760	5760	5760	250
294	20230707	140000	440261410	5760	5760	5760	5760	20
295	20230707	135900	440146210	5770	5770	5770	5770	384
296	20230707	135800	437930530	5780	5780	5780	5780	10
297	20230707	135700	437872730	5780	5780	5780	5780	1
298	20230707	135600	437866950	5780	5780	5780	5780	0
299	20230707	135500	437866950	5780	5780	5780	5780	0
300	20230707	135400	437866950	5780	5780	5780	5780	15
301	20230707	135300	437780250	5780	5780	5780	5780	50
302	20230707	135200	437491250	5780	5780	5780	5750	357
303	20230707	135100	435435010	5760	5770	5770	5760	95
304	20230707	135000	434887730	5760	5780	5780	5760	3949
305	20230707	134900	412129260	5780	5780	5780	5780	42
306	20230707	134800	411886500	5780	5790	5790	5780	474
307	20230707	134700	409146720	5790	5790	5790	5790	0
308	20230707	134600	409146720	5790	5790	5790	5790	18
309	20230707	134500	409042500	5790	5790	5790	5790	0
310	20230707	134400	409042500	5790	5790	5790	5790	0
311	20230707	134300	409042500	5790	5790	5790	5790	0
312	20230707	134200	409042500	5790	5790	5790	5790	1
313	20230707	134100	409036710	5780	5780	5780	5780	0
314	20230707	134000	409036710	5780	5780	5780	5780	39
315	20230707	133900	408811290	5780	5780	5780	5780	590
316	20230707	133800	405401090	5790	5790	5790	5790	10
317	20230707	133700	405343190	5790	5790	5790	5790	5
318	20230707	133600	405314240	5790	5770	5790	5770	11
319	20230707	133500	405250750	5780	5790	5790	5780	58
320	20230707	133400	404915410	5790	5790	5790	5790	17
321	20230707	133300	404816980	5790	5790	5790	5790	2
322	20230707	133200	404805400	5790	5790	5790	5790	0
323	20230707	133100	404805400	5790	5790	5790	5790	0
324	20230707	133000	404805400	5790	5790	5790	5790	4
325	20230707	132900	404782240	5770	5770	5770	5770	0
326	20230707	132800	404782240	5770	5790	5790	5770	18
327	20230707	132700	404678360	5770	5780	5780	5770	363
328	20230707	132600	402583740	5800	5800	5800	5800	0
329	20230707	132500	402583740	5800	5800	5800	5800	1
330	20230707	132400	402577940	5780	5790	5790	5780	1820
331	20230707	132300	392040160	5790	5790	5790	5790	8
332	20230707	132200	391993840	5790	5790	5790	5790	0
333	20230707	132100	391993840	5790	5790	5790	5790	1
334	20230707	132000	391988050	5770	5770	5770	5770	20
335	20230707	131900	391872650	5770	5770	5770	5770	0
336	20230707	131800	391872650	5770	5770	5770	5770	0
337	20230707	131700	391872650	5770	5770	5770	5770	0
338	20230707	131600	391872650	5770	5770	5770	5770	151
339	20230707	131500	391001380	5780	5780	5790	5780	249
340	20230707	131400	389562110	5790	5790	5790	5790	0
341	20230707	131300	389562110	5790	5790	5790	5770	297
342	20230707	131200	387844480	5780	5790	5790	5780	18
343	20230707	131100	387740430	5780	5800	5800	5780	515
344	20230707	131000	384753730	5800	5800	5800	5800	1
345	20230707	130900	384747930	5790	5800	5800	5790	11
346	20230707	130800	384684140	5790	5790	5790	5790	1
347	20230707	130700	384678350	5800	5800	5800	5800	50
348	20230707	130600	384388350	5770	5800	5800	5770	455
349	20230707	130500	381762970	5770	5770	5770	5770	800
350	20230707	130400	377146970	5770	5770	5770	5770	0
351	20230707	130300	377146970	5770	5800	5800	5770	481
352	20230707	130200	374371540	5780	5790	5790	5780	3749
353	20230707	130100	352702300	5800	5800	5800	5800	1
354	20230707	130000	352696500	5800	5790	5800	5790	11
355	20230707	125900	352632800	5790	5790	5790	5790	20
356	20230707	125800	352517000	5790	5810	5810	5780	1494
357	20230707	125700	343856800	5820	5820	5820	5820	0
358	20230707	125600	343856800	5820	5820	5820	5820	0
359	20230707	125500	343856800	5820	5820	5820	5820	0
360	20230707	125400	343856800	5820	5820	5820	5820	0
361	20230707	125300	343856800	5820	5820	5820	5820	0
362	20230707	125200	343856800	5820	5820	5820	5820	10
363	20230707	125100	343798600	5820	5820	5820	5820	0
364	20230707	125000	343798600	5820	5820	5820	5820	0
365	20230707	124900	343798600	5820	5820	5820	5820	10
366	20230707	124800	343740400	5830	5830	5830	5830	0
367	20230707	124700	343740400	5830	5830	5830	5830	499
368	20230707	124600	340831230	5830	5830	5830	5830	0
369	20230707	124500	340831230	5830	5830	5830	5830	0
370	20230707	124400	340831230	5830	5830	5830	5830	0
371	20230707	124300	340831230	5830	5830	5830	5830	0
372	20230707	124200	340831230	5830	5830	5830	5830	0
373	20230707	124100	340831230	5830	5830	5830	5830	0
374	20230707	124000	340831230	5830	5820	5830	5820	4
375	20230707	123900	340807940	5830	5830	5830	5830	0
376	20230707	123800	340807940	5830	5830	5830	5830	1
377	20230707	123700	340802110	5800	5800	5800	5800	0
378	20230707	123600	340802110	5800	5800	5800	5800	94
379	20230707	123500	340256910	5800	5800	5800	5800	2
380	20230707	123400	340245310	5810	5810	5810	5810	32
381	20230707	123300	340059390	5810	5810	5810	5810	40
382	20230707	123200	339826990	5820	5820	5820	5820	0
383	20230707	123100	339826990	5820	5820	5820	5820	5
384	20230707	123000	339797890	5820	5830	5830	5820	57
385	20230707	122900	339466080	5820	5820	5820	5820	95
386	20230707	122800	338913180	5820	5820	5820	5820	2
387	20230707	122700	338901540	5820	5820	5820	5820	164
388	20230707	122600	337947060	5830	5830	5830	5830	2
389	20230707	122500	337935400	5820	5820	5820	5820	0
390	20230707	122400	337935400	5820	5820	5820	5820	0
391	20230707	122300	337935400	5820	5820	5820	5820	5
392	20230707	122200	337906300	5820	5820	5820	5820	0
393	20230707	122100	337906300	5820	5820	5820	5820	0
394	20230707	122000	337906300	5820	5820	5820	5820	0
395	20230707	121900	337906300	5820	5820	5820	5820	0
396	20230707	121800	337906300	5820	5820	5820	5820	0
397	20230707	121700	337906300	5820	5820	5820	5820	0
398	20230707	121600	337906300	5820	5820	5820	5820	135
399	20230707	121500	337120600	5820	5820	5820	5820	0
400	20230707	121400	337120600	5820	5820	5820	5820	52
401	20230707	121300	336817960	5820	5820	5820	5820	101
402	20230707	121200	336230140	5820	5820	5820	5820	0
403	20230707	121100	336230140	5820	5810	5820	5810	112
404	20230707	121000	335579020	5810	5810	5810	5810	344
405	20230707	120900	333580380	5810	5810	5810	5810	0
406	20230707	120800	333580380	5810	5810	5810	5810	94
407	20230707	120700	333034240	5800	5800	5800	5800	0
408	20230707	120600	333034240	5800	5800	5800	5800	1483
409	20230707	120500	324432840	5800	5800	5800	5800	0
410	20230707	120400	324432840	5800	5790	5800	5790	814
411	20230707	120300	319719770	5790	5790	5790	5790	0
412	20230707	120200	319719770	5790	5790	5790	5790	10
413	20230707	120100	319661870	5790	5790	5790	5790	0
414	20230707	120000	319661870	5790	5790	5790	5790	0
415	20230707	115900	319661870	5790	5780	5790	5780	61
416	20230707	115800	319309280	5780	5780	5780	5780	0
417	20230707	115700	319309280	5780	5780	5780	5780	0
418	20230707	115600	319309280	5780	5780	5780	5780	1
419	20230707	115500	319303500	5790	5790	5790	5780	75
420	20230707	115400	318869870	5780	5780	5780	5780	0
421	20230707	115300	318869870	5780	5780	5780	5780	0
422	20230707	115200	318869870	5780	5780	5780	5780	0
423	20230707	115100	318869870	5780	5790	5790	5780	1000
424	20230707	115000	313088210	5800	5800	5800	5800	1
425	20230707	114900	313082410	5800	5800	5800	5800	0
426	20230707	114800	313082410	5800	5810	5810	5800	208
427	20230707	114700	311876000	5810	5810	5810	5810	0
428	20230707	114600	311876000	5810	5810	5810	5810	0
429	20230707	114500	311876000	5810	5810	5810	5810	1
430	20230707	114400	311870190	5810	5810	5810	5810	0
431	20230707	114300	311870190	5810	5810	5810	5810	50
432	20230707	114200	311579690	5810	5810	5810	5810	0
433	20230707	114100	311579690	5810	5810	5810	5810	0
434	20230707	114000	311579690	5810	5810	5810	5810	0
435	20230707	113900	311579690	5810	5810	5810	5810	0
436	20230707	113800	311579690	5810	5810	5810	5810	0
437	20230707	113700	311579690	5810	5810	5810	5810	0
438	20230707	113600	311579690	5810	5810	5810	5810	0
439	20230707	113500	311579690	5810	5810	5810	5810	0
440	20230707	113400	311579690	5810	5810	5810	5810	70
441	20230707	113300	311172990	5810	5810	5810	5810	0
442	20230707	113200	311172990	5810	5810	5810	5810	0
443	20230707	113100	311172990	5810	5810	5810	5810	25
444	20230707	113000	311027740	5810	5810	5810	5810	0
445	20230707	112900	311027740	5810	5810	5810	5810	0
446	20230707	112800	311027740	5810	5810	5810	5810	0
447	20230707	112700	311027740	5810	5810	5810	5810	49
448	20230707	112600	310743050	5810	5810	5810	5810	0
449	20230707	112500	310743050	5810	5810	5810	5810	0
450	20230707	112400	310743050	5810	5810	5810	5810	0
451	20230707	112300	310743050	5810	5810	5810	5810	0
452	20230707	112200	310743050	5810	5810	5810	5810	1
453	20230707	112100	310737240	5800	5800	5800	5800	1
454	20230707	112000	310731440	5780	5790	5790	5780	1400
455	20230707	111900	302638540	5810	5790	5810	5790	28
456	20230707	111800	302476400	5790	5790	5790	5790	0
457	20230707	111700	302476400	5790	5790	5790	5790	0
458	20230707	111600	302476400	5790	5790	5790	5790	177
459	20230707	111500	301451570	5800	5800	5800	5800	0
460	20230707	111400	301451570	5800	5800	5800	5800	53
461	20230707	111300	301144170	5800	5800	5800	5800	1
462	20230707	111200	301138370	5800	5800	5800	5800	500
463	20230707	111100	298238370	5800	5800	5800	5800	1149
464	20230707	111000	291574170	5810	5810	5810	5810	2
465	20230707	110900	291562550	5800	5800	5800	5800	1
466	20230707	110800	291556750	5800	5800	5800	5800	500
467	20230707	110700	288656750	5820	5800	5820	5800	836
468	20230707	110600	283807870	5810	5820	5820	5810	1118
469	20230707	110500	277312040	5820	5820	5820	5820	0
470	20230707	110400	277312040	5820	5820	5820	5820	10
471	20230707	110300	277253840	5820	5820	5820	5820	60
472	20230707	110200	276904640	5820	5810	5820	5810	11
473	20230707	110100	276840720	5810	5810	5810	5810	10
474	20230707	110000	276782620	5820	5810	5820	5810	18
475	20230707	105900	276677870	5820	5810	5820	5810	12
476	20230707	105800	276608040	5800	5800	5800	5800	13
477	20230707	105700	276532640	5800	5800	5800	5800	40
478	20230707	105600	276300640	5810	5810	5810	5810	1
479	20230707	105500	276294830	5800	5800	5800	5800	1
480	20230707	105400	276289030	5810	5810	5810	5810	15
481	20230707	105300	276201880	5810	5810	5810	5810	0
482	20230707	105200	276201880	5810	5810	5810	5810	1
483	20230707	105100	276196070	5790	5800	5800	5790	41
484	20230707	105000	275958670	5790	5790	5790	5790	14
485	20230707	104900	275877610	5780	5800	5800	5780	2331
486	20230707	104800	262399950	5800	5800	5800	5800	416
487	20230707	104700	259987150	5800	5790	5800	5790	603
488	20230707	104600	256495750	5800	5790	5800	5790	917
489	20230707	104500	251185920	5790	5800	5800	5790	523
490	20230707	104400	248157680	5800	5820	5820	5800	1679
491	20230707	104300	238416820	5820	5820	5820	5820	0
492	20230707	104200	238416820	5820	5820	5820	5820	222
493	20230707	104100	237124780	5820	5820	5820	5820	0
494	20230707	104000	237124780	5820	5830	5830	5820	102
495	20230707	103900	236531120	5820	5820	5820	5820	0
496	20230707	103800	236531120	5820	5820	5820	5820	0
497	20230707	103700	236531120	5820	5820	5820	5820	0
498	20230707	103600	236531120	5820	5820	5820	5820	0
499	20230707	103500	236531120	5820	5820	5820	5820	4
500	20230707	103400	236507840	5830	5830	5830	5830	1
501	20230707	103300	236502010	5840	5840	5840	5840	29
502	20230707	103200	236332650	5850	5850	5850	5850	0
503	20230707	103100	236332650	5850	5850	5850	5850	0
504	20230707	103000	236332650	5850	5850	5850	5850	0
505	20230707	102900	236332650	5850	5850	5850	5850	1
506	20230707	102800	236326800	5810	5830	5830	5810	20
507	20230707	102700	236210570	5850	5840	5850	5810	620
508	20230707	102600	232597790	5850	5850	5850	5850	0
509	20230707	102500	232597790	5850	5840	5850	5840	149
510	20230707	102400	231727580	5840	5840	5840	5840	0
511	20230707	102300	231727580	5840	5850	5850	5840	56
512	20230707	102200	231400530	5850	5850	5850	5850	0
513	20230707	102100	231400530	5850	5850	5850	5850	0
514	20230707	102000	231400530	5850	5850	5850	5850	21
515	20230707	101900	231277680	5840	5840	5840	5840	2
516	20230707	101800	231266000	5850	5850	5850	5850	1
517	20230707	101700	231260150	5820	5850	5850	5820	11
518	20230707	101600	231196100	5820	5820	5820	5820	0
519	20230707	101500	231196100	5820	5820	5820	5820	100
520	20230707	101400	230614100	5810	5830	5830	5810	18
521	20230707	101300	230509410	5820	5820	5820	5820	0
522	20230707	101200	230509410	5820	5830	5830	5820	21
523	20230707	101100	230387120	5820	5830	5830	5820	817
524	20230707	101000	225624190	5830	5830	5830	5830	101
525	20230707	100900	225035360	5820	5840	5850	5820	58
526	20230707	100800	224696760	5840	5840	5840	5840	2
527	20230707	100700	224685080	5850	5850	5850	5850	0
528	20230707	100600	224685080	5850	5850	5850	5850	0
529	20230707	100500	224685080	5850	5820	5850	5810	5996
530	20230707	100400	189805130	5820	5820	5820	5820	1339
531	20230707	100300	182012150	5830	5840	5840	5830	833
532	20230707	100200	177155600	5840	5840	5840	5840	0
533	20230707	100100	177155600	5840	5840	5840	5840	0
534	20230707	100000	177155600	5840	5840	5840	5830	274
535	20230707	095900	175557890	5840	5840	5840	5840	271
536	20230707	095800	173975250	5850	5850	5850	5850	0
537	20230707	095700	173975250	5850	5850	5850	5850	1
538	20230707	095600	173969400	5850	5840	5850	5840	986
539	20230707	095500	168211140	5840	5840	5840	5840	58
540	20230707	095400	167872420	5840	5840	5840	5840	760
541	20230707	095300	163434020	5840	5840	5840	5830	81
542	20230707	095200	162960990	5840	5840	5840	5840	8
543	20230707	095100	162914270	5830	5830	5830	5830	0
544	20230707	095000	162914270	5830	5830	5830	5830	8
545	20230707	094900	162867630	5830	5830	5830	5820	1067
546	20230707	094800	156650000	5830	5830	5830	5830	4
547	20230707	094700	156626680	5830	5840	5840	5830	418
548	20230707	094600	154185610	5850	5860	5860	5850	195
549	20230707	094500	153044830	5860	5860	5860	5860	1
550	20230707	094400	153038970	5860	5850	5860	5850	53
551	20230707	094300	152728890	5850	5850	5850	5850	150
552	20230707	094200	151851390	5850	5850	5850	5850	20
553	20230707	094100	151734390	5850	5850	5850	5850	22
554	20230707	094000	151605690	5850	5850	5850	5850	1
555	20230707	093900	151599840	5850	5850	5850	5850	256
556	20230707	093800	150102240	5850	5850	5850	5850	42
557	20230707	093700	149856540	5850	5840	5850	5830	429
558	20230707	093600	147354070	5840	5820	5840	5820	2653
559	20230707	093500	131898410	5820	5820	5820	5820	5
560	20230707	093400	131869310	5820	5820	5820	5820	50
561	20230707	093300	131578310	5820	5820	5820	5820	10
562	20230707	093200	131520110	5820	5840	5840	5820	6
563	20230707	093100	131485100	5840	5830	5840	5830	4
564	20230707	093000	131461760	5830	5830	5830	5820	13
565	20230707	092900	131386040	5820	5830	5840	5820	171
566	20230707	092800	130387710	5830	5830	5830	5830	38
567	20230707	092700	130166170	5830	5830	5830	5830	2
568	20230707	092600	130154510	5790	5790	5790	5790	0
569	20230707	092500	130154510	5790	5800	5800	5790	408
570	20230707	092400	127791190	5800	5800	5800	5800	1684
571	20230707	092300	118023990	5800	5800	5840	5800	1446
572	20230707	092200	109636990	5800	5800	5810	5800	451
573	20230707	092100	107021180	5800	5800	5800	5800	0
574	20230707	092000	107021180	5800	5830	5830	5800	9218
575	20230707	091900	53349800	5840	5840	5840	5840	13
576	20230707	091800	53273880	5840	5840	5840	5840	7
577	20230707	091700	53233000	5840	5850	5850	5840	1185
578	20230707	091600	46312570	5850	5850	5850	5850	169
579	20230707	091500	45323920	5890	5850	5890	5850	1130
580	20230707	091400	38712220	5880	5880	5880	5880	0
581	20230707	091300	38712220	5880	5880	5880	5880	112
582	20230707	091200	38053660	5850	5850	5850	5850	0
583	20230707	091100	38053660	5850	5890	5890	5850	1222
584	20230707	091000	30889950	5890	5890	5890	5890	1
585	20230707	090900	30884060	5870	5870	5870	5870	201
586	20230707	090800	29704190	5880	5890	5890	5880	186
587	20230707	090700	28609920	5890	5890	5890	5890	2
588	20230707	090600	28598140	5890	5890	5890	5890	240
589	20230707	090500	27184540	5880	5880	5880	5880	1
590	20230707	090400	27178660	5880	5880	5880	5880	0
591	20230707	090300	27178660	5880	5890	5890	5880	1501
592	20230707	090200	18347780	5880	5880	5880	5880	376
593	20230707	090100	16136900	5890	5890	5890	5880	582
594	20230707	090000	12709520	5890	5830	5890	5830	2180