KissMeData/033310/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	190900	366900990	4105	4105	4105	4105	2672
3	20230706	190800	366900990	4105	4105	4105	4105	0
4	20230706	190700	366900990	4105	4105	4105	4105	0
5	20230706	190600	366900990	4105	4105	4105	4105	0
6	20230706	190500	366900990	4105	4105	4105	4105	0
7	20230706	190400	366900990	4105	4105	4105	4105	0
8	20230706	190300	366900990	4105	4105	4105	4105	0
9	20230706	190200	366900990	4105	4105	4105	4105	0
10	20230706	190100	366900990	4105	4105	4105	4105	0
11	20230706	190000	366900990	4105	4105	4105	4105	0
12	20230706	185900	366900990	4105	4105	4105	4105	0
13	20230706	185800	366900990	4105	4105	4105	4105	0
14	20230706	185700	366900990	4105	4105	4105	4105	0
15	20230706	185600	366900990	4105	4105	4105	4105	0
16	20230706	185500	366900990	4105	4105	4105	4105	0
17	20230706	185400	366900990	4105	4105	4105	4105	0
18	20230706	185300	366900990	4105	4105	4105	4105	0
19	20230706	185200	366900990	4105	4105	4105	4105	0
20	20230706	185100	366900990	4105	4105	4105	4105	0
21	20230706	185000	366900990	4105	4105	4105	4105	0
22	20230706	184900	366900990	4105	4105	4105	4105	0
23	20230706	184800	366900990	4105	4105	4105	4105	0
24	20230706	184700	366900990	4105	4105	4105	4105	0
25	20230706	184600	366900990	4105	4105	4105	4105	0
26	20230706	184500	366900990	4105	4105	4105	4105	0
27	20230706	184400	366900990	4105	4105	4105	4105	0
28	20230706	184300	366900990	4105	4105	4105	4105	0
29	20230706	184200	366900990	4105	4105	4105	4105	0
30	20230706	184100	366900990	4105	4105	4105	4105	0
31	20230706	184000	366900990	4105	4105	4105	4105	0
32	20230706	183900	366900990	4105	4105	4105	4105	2672
33	20230706	183800	366900990	4105	4105	4105	4105	0
34	20230706	183700	366900990	4105	4105	4105	4105	0
35	20230706	183600	366900990	4105	4105	4105	4105	0
36	20230706	183500	366900990	4105	4105	4105	4105	0
37	20230706	183400	366900990	4105	4105	4105	4105	0
38	20230706	183300	366900990	4105	4105	4105	4105	0
39	20230706	183200	366900990	4105	4105	4105	4105	0
40	20230706	183100	366900990	4105	4105	4105	4105	0
41	20230706	183000	366900990	4105	4105	4105	4105	0
42	20230706	182900	366900990	4105	4105	4105	4105	0
43	20230706	182800	366900990	4105	4105	4105	4105	0
44	20230706	182700	366900990	4105	4105	4105	4105	0
45	20230706	182600	366900990	4105	4105	4105	4105	0
46	20230706	182500	366900990	4105	4105	4105	4105	0
47	20230706	182400	366900990	4105	4105	4105	4105	0
48	20230706	182300	366900990	4105	4105	4105	4105	0
49	20230706	182200	366900990	4105	4105	4105	4105	0
50	20230706	182100	366900990	4105	4105	4105	4105	0
51	20230706	182000	366900990	4105	4105	4105	4105	0
52	20230706	181900	366900990	4105	4105	4105	4105	0
53	20230706	181800	366900990	4105	4105	4105	4105	0
54	20230706	181700	366900990	4105	4105	4105	4105	0
55	20230706	181600	366900990	4105	4105	4105	4105	0
56	20230706	181500	366900990	4105	4105	4105	4105	0
57	20230706	181400	366900990	4105	4105	4105	4105	0
58	20230706	181300	366900990	4105	4105	4105	4105	0
59	20230706	181200	366900990	4105	4105	4105	4105	0
60	20230706	181100	366900990	4105	4105	4105	4105	0
61	20230706	181000	366900990	4105	4105	4105	4105	0
62	20230706	180900	366900990	4105	4105	4105	4105	2672
63	20230706	180800	366900990	4105	4105	4105	4105	0
64	20230706	180700	366900990	4105	4105	4105	4105	0
65	20230706	180600	366900990	4105	4105	4105	4105	0
66	20230706	180500	366900990	4105	4105	4105	4105	0
67	20230706	180400	366900990	4105	4105	4105	4105	0
68	20230706	180300	366900990	4105	4105	4105	4105	0
69	20230706	180200	366900990	4105	4105	4105	4105	0
70	20230706	180100	366900990	4105	4105	4105	4105	0
71	20230706	180000	366900990	4105	4105	4105	4105	0
72	20230706	175900	366900990	4105	4105	4105	4105	0
73	20230706	175800	366900990	4105	4105	4105	4105	0
74	20230706	175700	366900990	4105	4105	4105	4105	0
75	20230706	175600	366900990	4105	4105	4105	4105	0
76	20230706	175500	366900990	4105	4105	4105	4105	0
77	20230706	175400	366900990	4105	4105	4105	4105	0
78	20230706	175300	366900990	4105	4105	4105	4105	0
79	20230706	175200	366900990	4105	4105	4105	4105	0
80	20230706	175100	366900990	4105	4105	4105	4105	0
81	20230706	175000	366900990	4105	4105	4105	4105	0
82	20230706	174900	366900990	4105	4105	4105	4105	0
83	20230706	174800	366900990	4105	4105	4105	4105	0
84	20230706	174700	366900990	4105	4105	4105	4105	0
85	20230706	174600	366900990	4105	4105	4105	4105	0
86	20230706	174500	366900990	4105	4105	4105	4105	0
87	20230706	174400	366900990	4105	4105	4105	4105	0
88	20230706	174300	366900990	4105	4105	4105	4105	0
89	20230706	174200	366900990	4105	4105	4105	4105	0
90	20230706	174100	366900990	4105	4105	4105	4105	0
91	20230706	174000	366900990	4105	4105	4105	4105	0
92	20230706	173900	366900990	4105	4105	4105	4105	2672
93	20230706	173800	366900990	4105	4105	4105	4105	0
94	20230706	173700	366900990	4105	4105	4105	4105	0
95	20230706	173600	366900990	4105	4105	4105	4105	0
96	20230706	173500	366900990	4105	4105	4105	4105	0
97	20230706	173400	366900990	4105	4105	4105	4105	0
98	20230706	173300	366900990	4105	4105	4105	4105	0
99	20230706	173200	366900990	4105	4105	4105	4105	0
100	20230706	173100	366900990	4105	4105	4105	4105	0
101	20230706	173000	366900990	4105	4105	4105	4105	0
102	20230706	172900	366900990	4105	4105	4105	4105	0
103	20230706	172800	366900990	4105	4105	4105	4105	0
104	20230706	172700	366900990	4105	4105	4105	4105	0
105	20230706	172600	366900990	4105	4105	4105	4105	0
106	20230706	172500	366900990	4105	4105	4105	4105	0
107	20230706	172400	366900990	4105	4105	4105	4105	0
108	20230706	172300	366900990	4105	4105	4105	4105	0
109	20230706	172200	366900990	4105	4105	4105	4105	0
110	20230706	172100	366900990	4105	4105	4105	4105	0
111	20230706	172000	366900990	4105	4105	4105	4105	0
112	20230706	171900	366900990	4105	4105	4105	4105	0
113	20230706	171800	366900990	4105	4105	4105	4105	0
114	20230706	171700	366900990	4105	4105	4105	4105	0
115	20230706	171600	366900990	4105	4105	4105	4105	0
116	20230706	171500	366900990	4105	4105	4105	4105	0
117	20230706	171400	366900990	4105	4105	4105	4105	0
118	20230706	171300	366900990	4105	4105	4105	4105	0
119	20230706	171200	366900990	4105	4105	4105	4105	0
120	20230706	171100	366900990	4105	4105	4105	4105	0
121	20230706	171000	366900990	4105	4105	4105	4105	0
122	20230706	170900	366900990	4105	4105	4105	4105	2672
123	20230706	170800	366900990	4105	4105	4105	4105	0
124	20230706	170700	366900990	4105	4105	4105	4105	0
125	20230706	170600	366900990	4105	4105	4105	4105	0
126	20230706	170500	366900990	4105	4105	4105	4105	0
127	20230706	170400	366900990	4105	4105	4105	4105	0
128	20230706	170300	366900990	4105	4105	4105	4105	0
129	20230706	170200	366900990	4105	4105	4105	4105	0
130	20230706	170100	366900990	4105	4105	4105	4105	0
131	20230706	170000	366900990	4105	4105	4105	4105	0
132	20230706	165900	366900990	4105	4105	4105	4105	0
133	20230706	165800	366900990	4105	4105	4105	4105	0
134	20230706	165700	366900990	4105	4105	4105	4105	0
135	20230706	165600	366900990	4105	4105	4105	4105	0
136	20230706	165500	366900990	4105	4105	4105	4105	0
137	20230706	165400	366900990	4105	4105	4105	4105	0
138	20230706	165300	366900990	4105	4105	4105	4105	0
139	20230706	165200	366900990	4105	4105	4105	4105	0
140	20230706	165100	366900990	4105	4105	4105	4105	0
141	20230706	165000	366900990	4105	4105	4105	4105	0
142	20230706	164900	366900990	4105	4105	4105	4105	0
143	20230706	164800	366900990	4105	4105	4105	4105	0
144	20230706	164700	366900990	4105	4105	4105	4105	0
145	20230706	164600	366900990	4105	4105	4105	4105	0
146	20230706	164500	366900990	4105	4105	4105	4105	0
147	20230706	164400	366900990	4105	4105	4105	4105	0
148	20230706	164300	366900990	4105	4105	4105	4105	0
149	20230706	164200	366900990	4105	4105	4105	4105	0
150	20230706	164100	366900990	4105	4105	4105	4105	0
151	20230706	164000	366900990	4105	4105	4105	4105	0
152	20230706	163900	366900990	4105	4105	4105	4105	2672
153	20230706	163800	366900990	4105	4105	4105	4105	0
154	20230706	163700	366900990	4105	4105	4105	4105	0
155	20230706	163600	366900990	4105	4105	4105	4105	0
156	20230706	163500	366900990	4105	4105	4105	4105	0
157	20230706	163400	366900990	4105	4105	4105	4105	0
158	20230706	163300	366900990	4105	4105	4105	4105	0
159	20230706	163200	366900990	4105	4105	4105	4105	0
160	20230706	163100	366900990	4105	4105	4105	4105	0
161	20230706	163000	366900990	4105	4105	4105	4105	0
162	20230706	162900	366900990	4105	4105	4105	4105	0
163	20230706	162800	366900990	4105	4105	4105	4105	0
164	20230706	162700	366900990	4105	4105	4105	4105	0
165	20230706	162600	366900990	4105	4105	4105	4105	0
166	20230706	162500	366900990	4105	4105	4105	4105	0
167	20230706	162400	366900990	4105	4105	4105	4105	0
168	20230706	162300	366900990	4105	4105	4105	4105	0
169	20230706	162200	366900990	4105	4105	4105	4105	0
170	20230706	162100	366900990	4105	4105	4105	4105	0
171	20230706	162000	366900990	4105	4105	4105	4105	0
172	20230706	161900	366900990	4105	4105	4105	4105	0
173	20230706	161800	366900990	4105	4105	4105	4105	0
174	20230706	161700	366900990	4105	4105	4105	4105	0
175	20230706	161600	366900990	4105	4105	4105	4105	0
176	20230706	161500	366900990	4105	4105	4105	4105	0
177	20230706	161400	366900990	4105	4105	4105	4105	0
178	20230706	161300	366900990	4105	4105	4105	4105	0
179	20230706	161200	366900990	4105	4105	4105	4105	0
180	20230706	161100	366900990	4105	4105	4105	4105	0
181	20230706	161000	366900990	4105	4105	4105	4105	0
182	20230706	160900	366900990	4105	4105	4105	4105	2672
183	20230706	160800	366900990	4105	4105	4105	4105	0
184	20230706	160700	366900990	4105	4105	4105	4105	0
185	20230706	160600	366900990	4105	4105	4105	4105	0
186	20230706	160500	366900990	4105	4105	4105	4105	0
187	20230706	160400	366900990	4105	4105	4105	4105	0
188	20230706	160300	366900990	4105	4105	4105	4105	0
189	20230706	160200	366900990	4105	4105	4105	4105	0
190	20230706	160100	366900990	4105	4105	4105	4105	0
191	20230706	160000	366900990	4105	4105	4105	4105	0
192	20230706	155900	366900990	4105	4105	4105	4105	0
193	20230706	155800	366900990	4105	4105	4105	4105	0
194	20230706	155700	366900990	4105	4105	4105	4105	0
195	20230706	155600	366900990	4105	4105	4105	4105	0
196	20230706	155500	366900990	4105	4105	4105	4105	0
197	20230706	155400	366900990	4105	4105	4105	4105	0
198	20230706	155300	366900990	4105	4105	4105	4105	0
199	20230706	155200	366900990	4105	4105	4105	4105	0
200	20230706	155100	366900990	4105	4105	4105	4105	0
201	20230706	155000	366900990	4105	4105	4105	4105	0
202	20230706	154900	366900990	4105	4105	4105	4105	0
203	20230706	154800	366900990	4105	4105	4105	4105	0
204	20230706	154700	366900990	4105	4105	4105	4105	0
205	20230706	154600	366900990	4105	4105	4105	4105	0
206	20230706	154500	366900990	4105	4105	4105	4105	0
207	20230706	154400	366900990	4105	4105	4105	4105	0
208	20230706	154300	366900990	4105	4105	4105	4105	0
209	20230706	154200	366900990	4105	4105	4105	4105	0
210	20230706	154100	366900990	4105	4105	4105	4105	0
211	20230706	154000	366900990	4105	4105	4105	4105	0
212	20230706	153900	366900990	4105	4105	4105	4105	2672
213	20230706	153800	366900990	4105	4105	4105	4105	0
214	20230706	153700	366900990	4105	4105	4105	4105	0
215	20230706	153600	366900990	4105	4105	4105	4105	0
216	20230706	153500	366900990	4105	4105	4105	4105	0
217	20230706	153400	366900990	4105	4105	4105	4105	0
218	20230706	153300	366900990	4105	4105	4105	4105	0
219	20230706	153200	366900990	4105	4105	4105	4105	0
220	20230706	153100	366900990	4105	4105	4105	4105	0
221	20230706	153000	366900990	4105	4105	4105	4105	2672
222	20230706	152900	355932430	4080	4080	4080	4080	0
223	20230706	152800	355932430	4080	4080	4080	4080	0
224	20230706	152700	355932430	4080	4080	4080	4080	0
225	20230706	152600	355932430	4080	4080	4080	4080	0
226	20230706	152500	355932430	4080	4080	4080	4080	0
227	20230706	152400	355932430	4080	4080	4080	4080	0
228	20230706	152300	355932430	4080	4080	4080	4080	0
229	20230706	152200	355932430	4080	4080	4080	4080	0
230	20230706	152100	355932430	4080	4080	4080	4080	0
231	20230706	152000	355932430	4080	4080	4080	4080	0
232	20230706	151900	355932430	4080	4080	4080	4080	5
233	20230706	151800	355912030	4080	4105	4105	4080	8
234	20230706	151700	355879290	4115	4115	4115	4115	0
235	20230706	151600	355879290	4115	4115	4115	4115	0
236	20230706	151500	355879290	4115	4115	4115	4115	0
237	20230706	151400	355879290	4115	4115	4115	4115	0
238	20230706	151300	355879290	4115	4115	4115	4115	0
239	20230706	151200	355879290	4115	4100	4115	4100	2200
240	20230706	151100	346841855	4100	4105	4105	4100	407
241	20230706	151000	345173120	4070	4070	4070	4070	0
242	20230706	150900	345173120	4070	4100	4100	4070	7005
243	20230706	150800	316573530	4100	4100	4100	4100	220
244	20230706	150700	315671530	4105	4105	4105	4105	1
245	20230706	150600	315667425	4105	4105	4105	4105	0
246	20230706	150500	315667425	4105	4105	4105	4105	10
247	20230706	150400	315626375	4105	4105	4105	4105	10
248	20230706	150300	315585325	4100	4100	4100	4100	100
249	20230706	150200	315175325	4105	4105	4105	4105	0
250	20230706	150100	315175325	4105	4100	4105	4100	700
251	20230706	150000	312303825	4100	4105	4105	4100	30
252	20230706	145900	312180725	4110	4100	4110	4100	3
253	20230706	145800	312168410	4100	4100	4100	4100	324
254	20230706	145700	310840010	4100	4090	4100	4090	504
255	20230706	145600	308773660	4090	4090	4090	4090	4
256	20230706	145500	308757300	4090	4100	4100	4090	129
257	20230706	145400	308228450	4110	4110	4110	4110	0
258	20230706	145300	308228450	4110	4110	4110	4110	100
259	20230706	145200	307817450	4110	4110	4110	4110	0
260	20230706	145100	307817450	4110	4110	4110	4110	0
261	20230706	145000	307817450	4110	4110	4110	4110	1
262	20230706	144900	307813340	4110	4110	4110	4110	2
263	20230706	144800	307805120	4115	4105	4115	4105	1771
264	20230706	144700	300530160	4100	4100	4100	4100	0
265	20230706	144600	300530160	4100	4100	4100	4100	500
266	20230706	144500	298480160	4100	4100	4100	4100	990
267	20230706	144400	294421160	4090	4090	4090	4090	70
268	20230706	144300	294134860	4100	4100	4100	4100	0
269	20230706	144200	294134860	4100	4100	4100	4100	10
270	20230706	144100	294093860	4100	4100	4100	4100	0
271	20230706	144000	294093860	4100	4100	4100	4100	1
272	20230706	143900	294089760	4085	4085	4085	4085	0
273	20230706	143800	294089760	4085	4085	4085	4085	0
274	20230706	143700	294089760	4085	4085	4085	4085	1
275	20230706	143600	294085675	4105	4105	4105	4105	0
276	20230706	143500	294085675	4105	4105	4105	4105	0
277	20230706	143400	294085675	4105	4105	4105	4105	3
278	20230706	143300	294073360	4100	4100	4100	4100	0
279	20230706	143200	294073360	4100	4100	4100	4100	0
280	20230706	143100	294073360	4100	4100	4100	4100	53
281	20230706	143000	293856060	4100	4100	4100	4100	447
282	20230706	142900	292023360	4100	4100	4100	4100	500
283	20230706	142800	289973360	4100	4100	4100	4100	0
284	20230706	142700	289973360	4100	4100	4100	4100	100
285	20230706	142600	289563360	4100	4100	4100	4100	0
286	20230706	142500	289563360	4100	4100	4100	4100	1
287	20230706	142400	289559260	4090	4090	4090	4090	0
288	20230706	142300	289559260	4090	4090	4090	4090	10
289	20230706	142200	289518360	4100	4090	4100	4090	6
290	20230706	142100	289493790	4105	4105	4105	4105	0
291	20230706	142000	289493790	4105	4090	4105	4090	818
292	20230706	141900	286136650	4105	4105	4105	4105	0
293	20230706	141800	286136650	4105	4105	4105	4105	50
294	20230706	141700	285931400	4105	4095	4105	4095	1800
295	20230706	141600	278546160	4100	4100	4100	4100	0
296	20230706	141500	278546160	4100	4100	4100	4100	0
297	20230706	141400	278546160	4100	4095	4100	4095	200
298	20230706	141300	277727060	4095	4090	4095	4090	214
299	20230706	141200	276850865	4090	4090	4090	4090	2
300	20230706	141100	276842685	4090	4090	4090	4090	0
301	20230706	141000	276842685	4090	4090	4090	4090	0
302	20230706	140900	276842685	4090	4090	4090	4090	557
303	20230706	140800	274564555	4085	4085	4085	4085	300
304	20230706	140700	273339055	4090	4090	4090	4090	0
305	20230706	140600	273339055	4090	4090	4090	4090	1
306	20230706	140500	273334965	4085	4085	4085	4085	0
307	20230706	140400	273334965	4085	4085	4085	4085	54
308	20230706	140300	273114375	4065	4085	4085	4065	3
309	20230706	140200	273102160	4090	4090	4090	4090	0
310	20230706	140100	273102160	4090	4090	4090	4090	0
311	20230706	140000	273102160	4090	4090	4090	4090	0
312	20230706	135900	273102160	4090	4065	4090	4060	271
313	20230706	135800	272001595	4055	4090	4100	4055	2248
314	20230706	135700	262844180	4080	4080	4080	4080	399
315	20230706	135600	261216260	4080	4080	4080	4080	217
316	20230706	135500	260330900	4080	4080	4080	4080	0
317	20230706	135400	260330900	4080	4080	4080	4080	0
318	20230706	135300	260330900	4080	4080	4080	4080	0
319	20230706	135200	260330900	4080	4080	4080	4080	240
320	20230706	135100	259351700	4100	4100	4100	4100	0
321	20230706	135000	259351700	4100	4100	4100	4100	0
322	20230706	134900	259351700	4100	4100	4100	4100	1
323	20230706	134800	259347600	4075	4075	4075	4075	0
324	20230706	134700	259347600	4075	4075	4075	4075	0
325	20230706	134600	259347600	4075	4075	4075	4075	0
326	20230706	134500	259347600	4075	4075	4075	4075	0
327	20230706	134400	259347600	4075	4075	4075	4075	3
328	20230706	134300	259335375	4075	4075	4075	4075	0
329	20230706	134200	259335375	4075	4075	4075	4075	110
330	20230706	134100	258887125	4100	4100	4100	4100	20
331	20230706	134000	258805125	4100	4085	4100	4085	2512
332	20230706	133900	248514005	4080	4080	4080	4080	0
333	20230706	133800	248514005	4080	4080	4080	4080	0
334	20230706	133700	248514005	4080	4075	4080	4075	621
335	20230706	133600	245980330	4080	4080	4080	4080	20
336	20230706	133500	245898730	4070	4070	4070	4070	0
337	20230706	133400	245898730	4070	4070	4070	4070	0
338	20230706	133300	245898730	4070	4070	4070	4070	0
339	20230706	133200	245898730	4070	4070	4070	4070	0
340	20230706	133100	245898730	4070	4070	4070	4070	0
341	20230706	133000	245898730	4070	4070	4070	4070	0
342	20230706	132900	245898730	4070	4070	4070	4070	0
343	20230706	132800	245898730	4070	4070	4070	4070	0
344	20230706	132700	245898730	4070	4070	4070	4070	1
345	20230706	132600	245894660	4075	4075	4075	4075	0
346	20230706	132500	245894660	4075	4070	4075	4070	1262
347	20230706	132400	240752150	4075	4075	4075	4075	0
348	20230706	132300	240752150	4075	4075	4075	4075	100
349	20230706	132200	240344650	4075	4075	4075	4075	0
350	20230706	132100	240344650	4075	4075	4075	4075	0
351	20230706	132000	240344650	4075	4075	4075	4075	0
352	20230706	131900	240344650	4075	4050	4075	4050	802
353	20230706	131800	237083490	4050	4050	4050	4050	1
354	20230706	131700	237079440	4040	4045	4045	4040	88
355	20230706	131600	236723670	4040	4050	4050	4040	101
356	20230706	131500	236314630	4050	4050	4050	4050	0
357	20230706	131400	236314630	4050	4050	4050	4050	0
358	20230706	131300	236314630	4050	4050	4050	4050	1
359	20230706	131200	236310580	4050	4040	4050	4040	103
360	20230706	131100	235894360	4055	4055	4055	4055	1
361	20230706	131000	235890305	4045	4045	4045	4045	8024
362	20230706	130900	203433225	4060	4060	4060	4060	0
363	20230706	130800	203433225	4060	4055	4060	4055	102
364	20230706	130700	203019610	4050	4050	4050	4050	500
365	20230706	130600	200994610	4060	4035	4060	4035	52
366	20230706	130500	200784765	4035	4035	4035	4035	0
367	20230706	130400	200784765	4035	4035	4035	4035	2795
368	20230706	130300	189506940	4065	4065	4065	4065	0
369	20230706	130200	189506940	4065	4065	4065	4065	0
370	20230706	130100	189506940	4065	4065	4065	4065	0
371	20230706	130000	189506940	4065	4070	4070	4065	2
372	20230706	125900	189498805	4065	4065	4065	4065	501
373	20230706	125800	187462240	4075	4075	4075	4075	0
374	20230706	125700	187462240	4075	4075	4075	4075	0
375	20230706	125600	187462240	4075	4075	4075	4075	0
376	20230706	125500	187462240	4075	4070	4075	4035	4374
377	20230706	125400	169785300	4070	4050	4070	4050	150
378	20230706	125300	169177780	4070	4050	4070	4050	102
379	20230706	125200	168764660	4045	4055	4055	4045	2926
380	20230706	125100	156910680	4075	4075	4075	4075	0
381	20230706	125000	156910680	4075	4075	4075	4075	0
382	20230706	124900	156910680	4075	4075	4075	4075	0
383	20230706	124800	156910680	4075	4075	4075	4075	0
384	20230706	124700	156910680	4075	4075	4075	4075	0
385	20230706	124600	156910680	4075	4075	4075	4075	0
386	20230706	124500	156910680	4075	4075	4075	4075	0
387	20230706	124400	156910680	4075	4075	4075	4075	0
388	20230706	124300	156910680	4075	4075	4075	4075	0
389	20230706	124200	156910680	4075	4075	4075	4075	4
390	20230706	124100	156894380	4075	4075	4075	4075	1
391	20230706	124000	156890305	4080	4080	4080	4080	0
392	20230706	123900	156890305	4080	4080	4080	4080	0
393	20230706	123800	156890305	4080	4080	4080	4080	3
394	20230706	123700	156878065	4080	4080	4080	4080	0
395	20230706	123600	156878065	4080	4080	4080	4080	0
396	20230706	123500	156878065	4080	4080	4080	4080	0
397	20230706	123400	156878065	4080	4075	4080	4075	2
398	20230706	123300	156869910	4080	4080	4080	4080	98
399	20230706	123200	156470070	4080	4075	4080	4075	246
400	20230706	123100	155467615	4080	4080	4080	4080	1
401	20230706	123000	155463535	4060	4060	4060	4055	2459
402	20230706	122900	145482285	4055	4055	4055	4055	336
403	20230706	122800	144119805	4060	4060	4060	4055	1023
404	20230706	122700	139966515	4065	4065	4070	4065	44
405	20230706	122600	139787605	4065	4080	4080	4065	395
406	20230706	122500	138180415	4075	4070	4075	4070	8
407	20230706	122400	138147825	4075	4070	4075	4070	45
408	20230706	122300	137964575	4070	4070	4070	4070	26
409	20230706	122200	137858755	4075	4075	4075	4075	664
410	20230706	122100	135152955	4080	4080	4080	4080	60
411	20230706	122000	134908155	4075	4075	4075	4075	0
412	20230706	121900	134908155	4075	4075	4075	4075	0
413	20230706	121800	134908155	4075	4075	4075	4075	1
414	20230706	121700	134904080	4080	4080	4080	4080	1
415	20230706	121600	134900000	4075	4075	4075	4075	1
416	20230706	121500	134895925	4080	4080	4080	4080	438
417	20230706	121400	133108885	4090	4090	4090	4090	0
418	20230706	121300	133108885	4090	4090	4090	4090	0
419	20230706	121200	133108885	4090	4090	4090	4090	0
420	20230706	121100	133108885	4090	4090	4090	4090	0
421	20230706	121000	133108885	4090	4090	4090	4090	0
422	20230706	120900	133108885	4090	4090	4090	4090	0
423	20230706	120800	133108885	4090	4090	4090	4090	0
424	20230706	120700	133108885	4090	4090	4090	4090	0
425	20230706	120600	133108885	4090	4090	4090	4090	1
426	20230706	120500	133104795	4080	4080	4080	4080	0
427	20230706	120400	133104795	4080	4080	4080	4080	0
428	20230706	120300	133104795	4080	4080	4080	4080	0
429	20230706	120200	133104795	4080	4080	4080	4080	0
430	20230706	120100	133104795	4080	4080	4080	4080	58
431	20230706	120000	132868155	4085	4085	4085	4085	0
432	20230706	115900	132868155	4085	4085	4085	4085	15
433	20230706	115800	132806880	4085	4085	4085	4085	0
434	20230706	115700	132806880	4085	4085	4085	4085	0
435	20230706	115600	132806880	4085	4085	4085	4085	0
436	20230706	115500	132806880	4085	4085	4085	4085	0
437	20230706	115400	132806880	4085	4085	4085	4085	0
438	20230706	115300	132806880	4085	4085	4085	4085	0
439	20230706	115200	132806880	4085	4085	4085	4085	0
440	20230706	115100	132806880	4085	4085	4085	4085	0
441	20230706	115000	132806880	4085	4085	4085	4085	0
442	20230706	114900	132806880	4085	4085	4085	4085	0
443	20230706	114800	132806880	4085	4085	4085	4085	0
444	20230706	114700	132806880	4085	4085	4085	4085	0
445	20230706	114600	132806880	4085	4085	4085	4085	0
446	20230706	114500	132806880	4085	4085	4085	4085	0
447	20230706	114400	132806880	4085	4085	4085	4085	0
448	20230706	114300	132806880	4085	4085	4085	4085	0
449	20230706	114200	132806880	4085	4085	4085	4085	1
450	20230706	114100	132802795	4075	4075	4075	4075	0
451	20230706	114000	132802795	4075	4075	4075	4075	0
452	20230706	113900	132802795	4075	4075	4075	4075	100
453	20230706	113800	132395295	4075	4075	4080	4070	559
454	20230706	113700	130120070	4080	4080	4080	4080	18
455	20230706	113600	130046630	4080	4080	4080	4080	0
456	20230706	113500	130046630	4080	4080	4080	4080	0
457	20230706	113400	130046630	4080	4070	4080	4070	83
458	20230706	113300	129708810	4080	4080	4080	4080	0
459	20230706	113200	129708810	4080	4080	4080	4080	1
460	20230706	113100	129704730	4070	4070	4070	4070	70
461	20230706	113000	129419830	4080	4080	4080	4080	0
462	20230706	112900	129419830	4080	4080	4080	4080	0
463	20230706	112800	129419830	4080	4080	4080	4080	210
464	20230706	112700	128563030	4080	4080	4080	4080	0
465	20230706	112600	128563030	4080	4080	4080	4080	0
466	20230706	112500	128563030	4080	4080	4080	4080	0
467	20230706	112400	128563030	4080	4080	4080	4080	100
468	20230706	112300	128155030	4090	4090	4090	4090	20
469	20230706	112200	128073230	4090	4090	4090	4090	3
470	20230706	112100	128060960	4095	4095	4095	4095	0
471	20230706	112000	128060960	4095	4095	4095	4095	100
472	20230706	111900	127651460	4090	4090	4090	4090	0
473	20230706	111800	127651460	4090	4090	4090	4090	0
474	20230706	111700	127651460	4090	4090	4090	4090	0
475	20230706	111600	127651460	4090	4090	4090	4090	0
476	20230706	111500	127651460	4090	4090	4090	4090	197
477	20230706	111400	126845730	4075	4075	4075	4075	0
478	20230706	111300	126845730	4075	4075	4075	4075	0
479	20230706	111200	126845730	4075	4075	4075	4075	0
480	20230706	111100	126845730	4075	4075	4075	4075	0
481	20230706	111000	126845730	4075	4080	4080	4075	329
482	20230706	110900	125505050	4075	4075	4075	4075	0
483	20230706	110800	125505050	4075	4075	4075	4075	0
484	20230706	110700	125505050	4075	4075	4075	4075	520
485	20230706	110600	123386050	4100	4100	4100	4100	0
486	20230706	110500	123386050	4100	4100	4100	4100	113
487	20230706	110400	122922750	4075	4075	4075	4075	0
488	20230706	110300	122922750	4075	4075	4075	4075	0
489	20230706	110200	122922750	4075	4075	4075	4075	0
490	20230706	110100	122922750	4075	4075	4075	4075	0
491	20230706	110000	122922750	4075	4075	4075	4075	11
492	20230706	105900	122877925	4075	4080	4080	4075	571
493	20230706	105800	120551045	4075	4075	4075	4075	0
494	20230706	105700	120551045	4075	4075	4075	4075	0
495	20230706	105600	120551045	4075	4075	4075	4075	0
496	20230706	105500	120551045	4075	4075	4075	4075	0
497	20230706	105400	120551045	4075	4075	4075	4075	0
498	20230706	105300	120551045	4075	4075	4075	4075	0
499	20230706	105200	120551045	4075	4075	4075	4075	0
500	20230706	105100	120551045	4075	4080	4080	4075	24
501	20230706	105000	120453220	4105	4105	4105	4105	0
502	20230706	104900	120453220	4105	4105	4105	4105	1
503	20230706	104800	120449115	4100	4100	4100	4100	0
504	20230706	104700	120449115	4100	4100	4100	4100	5
505	20230706	104600	120428615	4100	4100	4100	4100	0
506	20230706	104500	120428615	4100	4100	4100	4100	0
507	20230706	104400	120428615	4100	4100	4100	4100	1700
508	20230706	104300	113458615	4100	4100	4100	4100	0
509	20230706	104200	113458615	4100	4090	4100	4090	424
510	20230706	104100	111721745	4090	4090	4090	4090	6
511	20230706	104000	111697205	4085	4085	4085	4085	367
512	20230706	103900	110198010	4085	4085	4085	4085	0
513	20230706	103800	110198010	4085	4085	4085	4085	249
514	20230706	103700	109180845	4070	4070	4070	4070	0
515	20230706	103600	109180845	4070	4070	4070	4070	0
516	20230706	103500	109180845	4070	4070	4070	4070	1
517	20230706	103400	109176775	4065	4065	4070	4065	100
518	20230706	103300	108769960	4070	4070	4070	4070	100
519	20230706	103200	108362960	4085	4085	4085	4085	1
520	20230706	103100	108358875	4065	4065	4065	4065	1
521	20230706	103000	108354810	4085	4085	4085	4085	0
522	20230706	102900	108354810	4085	4085	4085	4085	0
523	20230706	102800	108354810	4085	4085	4085	4085	0
524	20230706	102700	108354810	4085	4085	4085	4085	0
525	20230706	102600	108354810	4085	4085	4085	4085	0
526	20230706	102500	108354810	4085	4085	4085	4085	0
527	20230706	102400	108354810	4085	4085	4085	4085	0
528	20230706	102300	108354810	4085	4085	4085	4085	3
529	20230706	102200	108342555	4065	4085	4085	4065	5
530	20230706	102100	108322180	4090	4090	4090	4090	0
531	20230706	102000	108322180	4090	4090	4090	4090	11
532	20230706	101900	108277190	4085	4085	4085	4085	0
533	20230706	101800	108277190	4085	4085	4085	4085	0
534	20230706	101700	108277190	4085	4070	4085	4070	8
535	20230706	101600	108244565	4070	4070	4070	4070	42
536	20230706	101500	108073625	4080	4080	4080	4080	800
537	20230706	101400	104809625	4070	4070	4070	4070	5
538	20230706	101300	104789275	4075	4075	4075	4075	1
539	20230706	101200	104785200	4070	4070	4075	4070	139
540	20230706	101100	104218820	4070	4065	4070	4065	1380
541	20230706	101000	98609115	4065	4065	4065	4065	30
542	20230706	100900	98487165	4065	4055	4065	4055	465
543	20230706	100800	96599790	4065	4065	4065	4065	1
544	20230706	100700	96595725	4065	4060	4065	4060	454
545	20230706	100600	94752450	4060	4055	4060	4055	115
546	20230706	100500	94286000	4060	4060	4060	4060	0
547	20230706	100400	94286000	4060	4055	4060	4055	2339
548	20230706	100300	84789925	4055	4055	4055	4055	287
549	20230706	100200	83626140	4055	4055	4055	4055	1
550	20230706	100100	83622085	4050	4050	4050	4050	38
551	20230706	100000	83468185	4050	4050	4050	4050	0
552	20230706	095900	83468185	4050	4050	4050	4050	1
553	20230706	095800	83464135	4050	4050	4050	4050	0
554	20230706	095700	83464135	4050	4050	4050	4050	0
555	20230706	095600	83464135	4050	4050	4050	4050	0
556	20230706	095500	83464135	4050	4050	4050	4050	0
557	20230706	095400	83464135	4050	4050	4050	4050	8
558	20230706	095300	83431735	4045	4045	4045	4045	300
559	20230706	095200	82218235	4045	4050	4050	4045	670
560	20230706	095100	79505585	4060	4060	4060	4060	0
561	20230706	095000	79505585	4060	4060	4060	4060	0
562	20230706	094900	79505585	4060	4060	4060	4060	0
563	20230706	094800	79505585	4060	4060	4060	4060	162
564	20230706	094700	78847865	4060	4060	4060	4060	0
565	20230706	094600	78847865	4060	4060	4060	4060	0
566	20230706	094500	78847865	4060	4060	4060	4060	166
567	20230706	094400	78173905	4060	4060	4060	4060	860
568	20230706	094300	74682305	4050	4040	4050	4040	350
569	20230706	094200	73267805	4040	4040	4040	4040	500
570	20230706	094100	71247805	4040	4050	4050	4040	200
571	20230706	094000	70439795	4060	4060	4060	4060	0
572	20230706	093900	70439795	4060	4060	4060	4060	0
573	20230706	093800	70439795	4060	4060	4060	4060	0
574	20230706	093700	70439795	4060	4060	4060	4060	0
575	20230706	093600	70439795	4060	4060	4060	4060	0
576	20230706	093500	70439795	4060	4060	4060	4060	100
577	20230706	093400	70033795	4035	4035	4035	4035	600
578	20230706	093300	67612795	4035	4050	4050	4035	405
579	20230706	093200	65977610	4040	4040	4040	4040	800
580	20230706	093100	62745610	4070	4040	4070	4040	42
581	20230706	093000	62575870	4040	4045	4045	4040	562
582	20230706	092900	60305340	4040	4040	4040	4040	0
583	20230706	092800	60305340	4040	4050	4050	4040	1000
584	20230706	092700	56263955	4050	4050	4050	4050	4
585	20230706	092600	56247755	4050	4065	4065	4050	2884
586	20230706	092500	44546540	4095	4095	4095	4095	0
587	20230706	092400	44546540	4095	4095	4095	4095	7
588	20230706	092300	44517875	4060	4075	4110	4060	811
589	20230706	092200	41223815	4115	4115	4115	4115	0
590	20230706	092100	41223815	4115	4125	4125	4115	53
591	20230706	092000	41005620	4140	4110	4140	4100	1498
592	20230706	091900	34836805	4090	4080	4090	4080	951
593	20230706	091800	30947370	4045	4045	4045	4045	1
594	20230706	091700	30943325	4090	4070	4090	4050	1249
595	20230706	091600	25864220	4070	4075	4075	4050	1706
596	20230706	091500	18932355	4070	4070	4070	4070	3
597	20230706	091400	18920145	4050	4050	4050	4050	0
598	20230706	091300	18920145	4050	4055	4055	4050	100
599	20230706	091200	18515095	4050	4050	4050	4050	0
600	20230706	091100	18515095	4050	4050	4050	4050	0
601	20230706	091000	18515095	4050	4070	4070	4050	3869
602	20230706	090900	2829100	4060	4060	4060	4060	0
603	20230706	090800	2829100	4060	4060	4060	4060	0
604	20230706	090700	2829100	4060	4060	4060	4060	0
605	20230706	090600	2829100	4060	4060	4060	4060	16
606	20230706	090500	2764140	4060	4080	4080	4060	211
607	20230706	090400	1906435	4080	4080	4080	4080	36
608	20230706	090300	1759555	4080	4080	4080	4080	134
609	20230706	090200	1212835	4085	4085	4085	4085	10
610	20230706	090100	1171985	4085	4090	4090	4085	51
611	20230706	090000	963500	4100	4100	4100	4100	235