KissMeData/054620/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	192100	233418340	9800	9800	9800	9800	2454
3	20230703	192000	233418340	9800	9800	9800	9800	0
4	20230703	191900	233418340	9800	9800	9800	9800	0
5	20230703	191800	233418340	9800	9800	9800	9800	0
6	20230703	191700	233418340	9800	9800	9800	9800	0
7	20230703	191600	233418340	9800	9800	9800	9800	0
8	20230703	191500	233418340	9800	9800	9800	9800	0
9	20230703	191400	233418340	9800	9800	9800	9800	0
10	20230703	191300	233418340	9800	9800	9800	9800	0
11	20230703	191200	233418340	9800	9800	9800	9800	0
12	20230703	191100	233418340	9800	9800	9800	9800	0
13	20230703	191000	233418340	9800	9800	9800	9800	0
14	20230703	190900	233418340	9800	9800	9800	9800	0
15	20230703	190800	233418340	9800	9800	9800	9800	0
16	20230703	190700	233418340	9800	9800	9800	9800	0
17	20230703	190600	233418340	9800	9800	9800	9800	0
18	20230703	190500	233418340	9800	9800	9800	9800	0
19	20230703	190400	233418340	9800	9800	9800	9800	0
20	20230703	190300	233418340	9800	9800	9800	9800	0
21	20230703	190200	233418340	9800	9800	9800	9800	0
22	20230703	190100	233418340	9800	9800	9800	9800	0
23	20230703	190000	233418340	9800	9800	9800	9800	0
24	20230703	185900	233418340	9800	9800	9800	9800	0
25	20230703	185800	233418340	9800	9800	9800	9800	0
26	20230703	185700	233418340	9800	9800	9800	9800	0
27	20230703	185600	233418340	9800	9800	9800	9800	0
28	20230703	185500	233418340	9800	9800	9800	9800	0
29	20230703	185400	233418340	9800	9800	9800	9800	0
30	20230703	185300	233418340	9800	9800	9800	9800	0
31	20230703	185200	233418340	9800	9800	9800	9800	0
32	20230703	185100	233418340	9800	9800	9800	9800	2454
33	20230703	185000	233418340	9800	9800	9800	9800	0
34	20230703	184900	233418340	9800	9800	9800	9800	0
35	20230703	184800	233418340	9800	9800	9800	9800	0
36	20230703	184700	233418340	9800	9800	9800	9800	0
37	20230703	184600	233418340	9800	9800	9800	9800	0
38	20230703	184500	233418340	9800	9800	9800	9800	0
39	20230703	184400	233418340	9800	9800	9800	9800	0
40	20230703	184300	233418340	9800	9800	9800	9800	0
41	20230703	184200	233418340	9800	9800	9800	9800	0
42	20230703	184100	233418340	9800	9800	9800	9800	0
43	20230703	184000	233418340	9800	9800	9800	9800	0
44	20230703	183900	233418340	9800	9800	9800	9800	0
45	20230703	183800	233418340	9800	9800	9800	9800	0
46	20230703	183700	233418340	9800	9800	9800	9800	0
47	20230703	183600	233418340	9800	9800	9800	9800	0
48	20230703	183500	233418340	9800	9800	9800	9800	0
49	20230703	183400	233418340	9800	9800	9800	9800	0
50	20230703	183300	233418340	9800	9800	9800	9800	0
51	20230703	183200	233418340	9800	9800	9800	9800	0
52	20230703	183100	233418340	9800	9800	9800	9800	0
53	20230703	183000	233418340	9800	9800	9800	9800	0
54	20230703	182900	233418340	9800	9800	9800	9800	0
55	20230703	182800	233418340	9800	9800	9800	9800	0
56	20230703	182700	233418340	9800	9800	9800	9800	0
57	20230703	182600	233418340	9800	9800	9800	9800	0
58	20230703	182500	233418340	9800	9800	9800	9800	0
59	20230703	182400	233418340	9800	9800	9800	9800	0
60	20230703	182300	233418340	9800	9800	9800	9800	0
61	20230703	182200	233418340	9800	9800	9800	9800	0
62	20230703	182100	233418340	9800	9800	9800	9800	2454
63	20230703	182000	233418340	9800	9800	9800	9800	0
64	20230703	181900	233418340	9800	9800	9800	9800	0
65	20230703	181800	233418340	9800	9800	9800	9800	0
66	20230703	181700	233418340	9800	9800	9800	9800	0
67	20230703	181600	233418340	9800	9800	9800	9800	0
68	20230703	181500	233418340	9800	9800	9800	9800	0
69	20230703	181400	233418340	9800	9800	9800	9800	0
70	20230703	181300	233418340	9800	9800	9800	9800	0
71	20230703	181200	233418340	9800	9800	9800	9800	0
72	20230703	181100	233418340	9800	9800	9800	9800	0
73	20230703	181000	233418340	9800	9800	9800	9800	0
74	20230703	180900	233418340	9800	9800	9800	9800	0
75	20230703	180800	233418340	9800	9800	9800	9800	0
76	20230703	180700	233418340	9800	9800	9800	9800	0
77	20230703	180600	233418340	9800	9800	9800	9800	0
78	20230703	180500	233418340	9800	9800	9800	9800	0
79	20230703	180400	233418340	9800	9800	9800	9800	0
80	20230703	180300	233418340	9800	9800	9800	9800	0
81	20230703	180200	233418340	9800	9800	9800	9800	0
82	20230703	180100	233418340	9800	9800	9800	9800	0
83	20230703	180000	233418340	9800	9800	9800	9800	0
84	20230703	175900	233418340	9800	9800	9800	9800	0
85	20230703	175800	233418340	9800	9800	9800	9800	0
86	20230703	175700	233418340	9800	9800	9800	9800	0
87	20230703	175600	233418340	9800	9800	9800	9800	0
88	20230703	175500	233418340	9800	9800	9800	9800	0
89	20230703	175400	233418340	9800	9800	9800	9800	0
90	20230703	175300	233418340	9800	9800	9800	9800	0
91	20230703	175200	233418340	9800	9800	9800	9800	0
92	20230703	175100	233418340	9800	9800	9800	9800	2454
93	20230703	175000	233418340	9800	9800	9800	9800	0
94	20230703	174900	233418340	9800	9800	9800	9800	0
95	20230703	174800	233418340	9800	9800	9800	9800	0
96	20230703	174700	233418340	9800	9800	9800	9800	0
97	20230703	174600	233418340	9800	9800	9800	9800	0
98	20230703	174500	233418340	9800	9800	9800	9800	0
99	20230703	174400	233418340	9800	9800	9800	9800	0
100	20230703	174300	233418340	9800	9800	9800	9800	0
101	20230703	174200	233418340	9800	9800	9800	9800	0
102	20230703	174100	233418340	9800	9800	9800	9800	0
103	20230703	174000	233418340	9800	9800	9800	9800	0
104	20230703	173900	233418340	9800	9800	9800	9800	0
105	20230703	173800	233418340	9800	9800	9800	9800	0
106	20230703	173700	233418340	9800	9800	9800	9800	0
107	20230703	173600	233418340	9800	9800	9800	9800	0
108	20230703	173500	233418340	9800	9800	9800	9800	0
109	20230703	173400	233418340	9800	9800	9800	9800	0
110	20230703	173300	233418340	9800	9800	9800	9800	0
111	20230703	173200	233418340	9800	9800	9800	9800	0
112	20230703	173100	233418340	9800	9800	9800	9800	0
113	20230703	173000	233418340	9800	9800	9800	9800	0
114	20230703	172900	233418340	9800	9800	9800	9800	0
115	20230703	172800	233418340	9800	9800	9800	9800	0
116	20230703	172700	233418340	9800	9800	9800	9800	0
117	20230703	172600	233418340	9800	9800	9800	9800	0
118	20230703	172500	233418340	9800	9800	9800	9800	0
119	20230703	172400	233418340	9800	9800	9800	9800	0
120	20230703	172300	233418340	9800	9800	9800	9800	0
121	20230703	172200	233418340	9800	9800	9800	9800	0
122	20230703	172100	233418340	9800	9800	9800	9800	2454
123	20230703	172000	233418340	9800	9800	9800	9800	0
124	20230703	171900	233418340	9800	9800	9800	9800	0
125	20230703	171800	233418340	9800	9800	9800	9800	0
126	20230703	171700	233418340	9800	9800	9800	9800	0
127	20230703	171600	233418340	9800	9800	9800	9800	0
128	20230703	171500	233418340	9800	9800	9800	9800	0
129	20230703	171400	233418340	9800	9800	9800	9800	0
130	20230703	171300	233418340	9800	9800	9800	9800	0
131	20230703	171200	233418340	9800	9800	9800	9800	0
132	20230703	171100	233418340	9800	9800	9800	9800	0
133	20230703	171000	233418340	9800	9800	9800	9800	0
134	20230703	170900	233418340	9800	9800	9800	9800	0
135	20230703	170800	233418340	9800	9800	9800	9800	0
136	20230703	170700	233418340	9800	9800	9800	9800	0
137	20230703	170600	233418340	9800	9800	9800	9800	0
138	20230703	170500	233418340	9800	9800	9800	9800	0
139	20230703	170400	233418340	9800	9800	9800	9800	0
140	20230703	170300	233418340	9800	9800	9800	9800	0
141	20230703	170200	233418340	9800	9800	9800	9800	0
142	20230703	170100	233418340	9800	9800	9800	9800	0
143	20230703	170000	233418340	9800	9800	9800	9800	0
144	20230703	165900	233418340	9800	9800	9800	9800	0
145	20230703	165800	233418340	9800	9800	9800	9800	0
146	20230703	165700	233418340	9800	9800	9800	9800	0
147	20230703	165600	233418340	9800	9800	9800	9800	0
148	20230703	165500	233418340	9800	9800	9800	9800	0
149	20230703	165400	233418340	9800	9800	9800	9800	0
150	20230703	165300	233418340	9800	9800	9800	9800	0
151	20230703	165200	233418340	9800	9800	9800	9800	0
152	20230703	165100	233418340	9800	9800	9800	9800	2454
153	20230703	165000	233418340	9800	9800	9800	9800	0
154	20230703	164900	233418340	9800	9800	9800	9800	0
155	20230703	164800	233418340	9800	9800	9800	9800	0
156	20230703	164700	233418340	9800	9800	9800	9800	0
157	20230703	164600	233418340	9800	9800	9800	9800	0
158	20230703	164500	233418340	9800	9800	9800	9800	0
159	20230703	164400	233418340	9800	9800	9800	9800	0
160	20230703	164300	233418340	9800	9800	9800	9800	0
161	20230703	164200	233418340	9800	9800	9800	9800	0
162	20230703	164100	233418340	9800	9800	9800	9800	0
163	20230703	164000	233418340	9800	9800	9800	9800	0
164	20230703	163900	233418340	9800	9800	9800	9800	0
165	20230703	163800	233418340	9800	9800	9800	9800	0
166	20230703	163700	233418340	9800	9800	9800	9800	0
167	20230703	163600	233418340	9800	9800	9800	9800	0
168	20230703	163500	233418340	9800	9800	9800	9800	0
169	20230703	163400	233418340	9800	9800	9800	9800	0
170	20230703	163300	233418340	9800	9800	9800	9800	0
171	20230703	163200	233418340	9800	9800	9800	9800	0
172	20230703	163100	233418340	9800	9800	9800	9800	0
173	20230703	163000	233418340	9800	9800	9800	9800	0
174	20230703	162900	233418340	9800	9800	9800	9800	0
175	20230703	162800	233418340	9800	9800	9800	9800	0
176	20230703	162700	233418340	9800	9800	9800	9800	0
177	20230703	162600	233418340	9800	9800	9800	9800	0
178	20230703	162500	233418340	9800	9800	9800	9800	0
179	20230703	162400	233418340	9800	9800	9800	9800	0
180	20230703	162300	233418340	9800	9800	9800	9800	0
181	20230703	162200	233418340	9800	9800	9800	9800	0
182	20230703	162100	233418340	9800	9800	9800	9800	2454
183	20230703	162000	233418340	9800	9800	9800	9800	0
184	20230703	161900	233418340	9800	9800	9800	9800	0
185	20230703	161800	233418340	9800	9800	9800	9800	0
186	20230703	161700	233418340	9800	9800	9800	9800	0
187	20230703	161600	233418340	9800	9800	9800	9800	0
188	20230703	161500	233418340	9800	9800	9800	9800	0
189	20230703	161400	233418340	9800	9800	9800	9800	0
190	20230703	161300	233418340	9800	9800	9800	9800	0
191	20230703	161200	233418340	9800	9800	9800	9800	0
192	20230703	161100	233418340	9800	9800	9800	9800	0
193	20230703	161000	233418340	9800	9800	9800	9800	0
194	20230703	160900	233418340	9800	9800	9800	9800	0
195	20230703	160800	233418340	9800	9800	9800	9800	0
196	20230703	160700	233418340	9800	9800	9800	9800	0
197	20230703	160600	233418340	9800	9800	9800	9800	0
198	20230703	160500	233418340	9800	9800	9800	9800	0
199	20230703	160400	233418340	9800	9800	9800	9800	0
200	20230703	160300	233418340	9800	9800	9800	9800	0
201	20230703	160200	233418340	9800	9800	9800	9800	0
202	20230703	160100	233418340	9800	9800	9800	9800	0
203	20230703	160000	233418340	9800	9800	9800	9800	0
204	20230703	155900	233418340	9800	9800	9800	9800	0
205	20230703	155800	233418340	9800	9800	9800	9800	0
206	20230703	155700	233418340	9800	9800	9800	9800	0
207	20230703	155600	233418340	9800	9800	9800	9800	0
208	20230703	155500	233418340	9800	9800	9800	9800	0
209	20230703	155400	233418340	9800	9800	9800	9800	0
210	20230703	155300	233418340	9800	9800	9800	9800	0
211	20230703	155200	233418340	9800	9800	9800	9800	0
212	20230703	155100	233418340	9800	9800	9800	9800	2454
213	20230703	155000	233418340	9800	9800	9800	9800	0
214	20230703	154900	233418340	9800	9800	9800	9800	0
215	20230703	154800	233418340	9800	9800	9800	9800	0
216	20230703	154700	233418340	9800	9800	9800	9800	0
217	20230703	154600	233418340	9800	9800	9800	9800	0
218	20230703	154500	233418340	9800	9800	9800	9800	0
219	20230703	154400	233418340	9800	9800	9800	9800	0
220	20230703	154300	233418340	9800	9800	9800	9800	0
221	20230703	154200	233418340	9800	9800	9800	9800	0
222	20230703	154100	233418340	9800	9800	9800	9800	0
223	20230703	154000	233418340	9800	9800	9800	9800	0
224	20230703	153900	233418340	9800	9800	9800	9800	0
225	20230703	153800	233418340	9800	9800	9800	9800	0
226	20230703	153700	233418340	9800	9800	9800	9800	0
227	20230703	153600	233418340	9800	9800	9800	9800	0
228	20230703	153500	233418340	9800	9800	9800	9800	0
229	20230703	153400	233418340	9800	9800	9800	9800	0
230	20230703	153300	233418340	9800	9800	9800	9800	0
231	20230703	153200	233418340	9800	9800	9800	9800	0
232	20230703	153100	233418340	9800	9800	9800	9800	0
233	20230703	153000	233418340	9800	9800	9800	9800	2454
234	20230703	152900	209369140	9790	9790	9790	9790	0
235	20230703	152800	209369140	9790	9790	9790	9790	0
236	20230703	152700	209369140	9790	9790	9790	9790	0
237	20230703	152600	209369140	9790	9790	9790	9790	0
238	20230703	152500	209369140	9790	9790	9790	9790	0
239	20230703	152400	209369140	9790	9790	9790	9790	0
240	20230703	152300	209369140	9790	9790	9790	9790	0
241	20230703	152200	209369140	9790	9790	9790	9790	0
242	20230703	152100	209369140	9790	9790	9790	9790	0
243	20230703	152000	209369140	9790	9790	9790	9790	0
244	20230703	151900	209369140	9790	9780	9790	9730	757
245	20230703	151800	201962430	9780	9780	9780	9730	23
246	20230703	151700	201738040	9780	9780	9780	9780	28
247	20230703	151600	201464200	9770	9760	9770	9740	62
248	20230703	151500	200859150	9740	9740	9740	9740	10
249	20230703	151400	200761750	9760	9760	9770	9760	12
250	20230703	151300	200644610	9740	9740	9740	9740	5
251	20230703	151200	200595910	9740	9740	9740	9740	5
252	20230703	151100	200547210	9740	9740	9740	9740	15
253	20230703	151000	200401110	9740	9740	9740	9740	15
254	20230703	150900	200255010	9740	9760	9760	9740	688
255	20230703	150800	193540570	9770	9770	9770	9760	197
256	20230703	150700	191615960	9770	9770	9780	9760	205
257	20230703	150600	189612310	9770	9760	9770	9760	12
258	20230703	150500	189495080	9770	9760	9780	9760	77
259	20230703	150400	188742190	9760	9760	9760	9760	12
260	20230703	150300	188625070	9760	9770	9770	9760	45
261	20230703	150200	188185430	9770	9770	9770	9770	10
262	20230703	150100	188087730	9780	9780	9780	9780	0
263	20230703	150000	188087730	9780	9770	9780	9770	9
264	20230703	145900	187999770	9770	9770	9770	9770	14
265	20230703	145800	187862990	9770	9770	9770	9760	23
266	20230703	145700	187638330	9770	9770	9770	9770	9
267	20230703	145600	187550400	9770	9770	9770	9770	9
268	20230703	145500	187462470	9770	9770	9770	9770	16
269	20230703	145400	187306150	9780	9780	9780	9780	0
270	20230703	145300	187306150	9780	9770	9780	9770	71
271	20230703	145200	186611820	9770	9770	9770	9770	0
272	20230703	145100	186611820	9770	9770	9770	9770	109
273	20230703	145000	185546890	9770	9780	9780	9770	25
274	20230703	144900	185302490	9770	9770	9770	9770	5
275	20230703	144800	185253640	9780	9770	9780	9770	88
276	20230703	144700	184393100	9770	9770	9770	9770	5
277	20230703	144600	184344250	9770	9770	9770	9770	5
278	20230703	144500	184295400	9770	9770	9770	9770	0
279	20230703	144400	184295400	9770	9770	9770	9770	5
280	20230703	144300	184246550	9780	9770	9780	9770	33
281	20230703	144200	183923860	9770	9770	9770	9770	5
282	20230703	144100	183875010	9780	9770	9780	9770	18
283	20230703	144000	183699020	9770	9770	9770	9770	20
284	20230703	143900	183503620	9770	9770	9770	9770	0
285	20230703	143800	183503620	9770	9770	9770	9770	5
286	20230703	143700	183454770	9770	9770	9770	9770	10
287	20230703	143600	183357070	9770	9770	9770	9770	0
288	20230703	143500	183357070	9770	9770	9770	9770	5
289	20230703	143400	183308220	9770	9770	9770	9770	10
290	20230703	143300	183210520	9770	9770	9780	9770	30
291	20230703	143200	182917370	9770	9780	9780	9770	6
292	20230703	143100	182858740	9780	9770	9780	9770	7
293	20230703	143000	182790330	9770	9770	9770	9770	11
294	20230703	142900	182682860	9770	9770	9770	9770	0
295	20230703	142800	182682860	9770	9770	9770	9770	2
296	20230703	142700	182663320	9770	9770	9770	9760	139
297	20230703	142600	181305350	9770	9770	9770	9770	5
298	20230703	142500	181256500	9770	9770	9780	9770	413
299	20230703	142400	177217560	9780	9770	9780	9760	375
300	20230703	142300	173555640	9780	9780	9780	9780	0
301	20230703	142200	173555640	9780	9770	9780	9770	6
302	20230703	142100	173497010	9770	9770	9770	9770	0
303	20230703	142000	173497010	9770	9770	9770	9770	0
304	20230703	141900	173497010	9770	9770	9770	9770	2
305	20230703	141800	173477470	9780	9780	9780	9780	3
306	20230703	141700	173448130	9760	9760	9760	9760	0
307	20230703	141600	173448130	9760	9760	9760	9760	5
308	20230703	141500	173399330	9800	9800	9800	9800	0
309	20230703	141400	173399330	9800	9760	9800	9760	9
310	20230703	141300	173311390	9760	9760	9760	9760	0
311	20230703	141200	173311390	9760	9760	9760	9760	105
312	20230703	141100	172286590	9760	9790	9790	9760	205
313	20230703	141000	170279930	9790	9790	9790	9790	10
314	20230703	140900	170182030	9800	9800	9800	9800	0
315	20230703	140800	170182030	9800	9800	9800	9800	50
316	20230703	140700	169692030	9800	9800	9800	9800	50
317	20230703	140600	169202030	9800	9800	9800	9800	22
318	20230703	140500	168986430	9800	9800	9800	9800	1
319	20230703	140400	168976630	9790	9790	9790	9790	5
320	20230703	140300	168927680	9790	9790	9790	9790	14
321	20230703	140200	168790620	9790	9790	9800	9790	275
322	20230703	140100	166097660	9790	9790	9790	9790	0
323	20230703	140000	166097660	9790	9790	9790	9790	44
324	20230703	135900	165666900	9790	9790	9790	9790	10
325	20230703	135800	165569000	9780	9770	9780	9770	7
326	20230703	135700	165500580	9770	9770	9770	9770	10
327	20230703	135600	165402880	9760	9760	9760	9760	0
328	20230703	135500	165402880	9760	9760	9760	9760	0
329	20230703	135400	165402880	9760	9760	9760	9760	10
330	20230703	135300	165305280	9770	9770	9770	9770	0
331	20230703	135200	165305280	9770	9770	9770	9770	0
332	20230703	135100	165305280	9770	9760	9770	9760	37
333	20230703	135000	164943930	9740	9740	9740	9740	7
334	20230703	134900	164875750	9750	9750	9750	9750	191
335	20230703	134800	163013500	9760	9760	9760	9760	4
336	20230703	134700	162974460	9760	9760	9760	9760	0
337	20230703	134600	162974460	9760	9760	9760	9760	6
338	20230703	134500	162915900	9770	9770	9770	9770	0
339	20230703	134400	162915900	9770	9770	9770	9770	12
340	20230703	134300	162798660	9770	9770	9770	9770	4
341	20230703	134200	162759580	9780	9780	9780	9780	0
342	20230703	134100	162759580	9780	9780	9780	9780	1
343	20230703	134000	162749800	9780	9780	9780	9780	2
344	20230703	133900	162730240	9780	9780	9780	9780	81
345	20230703	133800	161938060	9760	9760	9760	9760	0
346	20230703	133700	161938060	9760	9760	9760	9760	0
347	20230703	133600	161938060	9760	9760	9760	9760	18
348	20230703	133500	161762380	9770	9770	9770	9770	1
349	20230703	133400	161752610	9770	9770	9770	9770	1
350	20230703	133300	161742840	9770	9750	9770	9750	7
351	20230703	133200	161674570	9750	9750	9750	9750	0
352	20230703	133100	161674570	9750	9750	9750	9750	50
353	20230703	133000	161187070	9750	9750	9750	9750	6
354	20230703	132900	161128570	9750	9750	9750	9750	6
355	20230703	132800	161070070	9750	9750	9750	9750	6
356	20230703	132700	161011570	9750	9750	9750	9750	100
357	20230703	132600	160036570	9750	9800	9800	9750	102
358	20230703	132500	159041970	9800	9800	9800	9800	576
359	20230703	132400	153397170	9800	9800	9800	9800	0
360	20230703	132300	153397170	9800	9800	9800	9800	0
361	20230703	132200	153397170	9800	9800	9800	9800	0
362	20230703	132100	153397170	9800	9790	9800	9790	408
363	20230703	132000	149399790	9790	9790	9790	9790	1
364	20230703	131900	149390000	9790	9780	9790	9780	651
365	20230703	131800	143018020	9780	9780	9780	9780	0
366	20230703	131700	143018020	9780	9780	9780	9780	0
367	20230703	131600	143018020	9780	9780	9780	9780	0
368	20230703	131500	143018020	9780	9780	9780	9780	0
369	20230703	131400	143018020	9780	9780	9780	9780	1
370	20230703	131300	143008240	9780	9740	9780	9740	651
371	20230703	131200	136642220	9780	9780	9780	9780	0
372	20230703	131100	136642220	9780	9780	9780	9780	0
373	20230703	131000	136642220	9780	9780	9780	9780	50
374	20230703	130900	136153220	9780	9780	9780	9780	0
375	20230703	130800	136153220	9780	9780	9780	9780	50
376	20230703	130700	135664220	9790	9790	9790	9790	0
377	20230703	130600	135664220	9790	9790	9790	9790	0
378	20230703	130500	135664220	9790	9790	9790	9790	0
379	20230703	130400	135664220	9790	9790	9790	9790	0
380	20230703	130300	135664220	9790	9790	9790	9790	0
381	20230703	130200	135664220	9790	9790	9790	9790	0
382	20230703	130100	135664220	9790	9790	9790	9790	0
383	20230703	130000	135664220	9790	9790	9790	9790	0
384	20230703	125900	135664220	9790	9790	9790	9790	0
385	20230703	125800	135664220	9790	9790	9790	9790	0
386	20230703	125700	135664220	9790	9790	9790	9790	0
387	20230703	125600	135664220	9790	9790	9790	9790	0
388	20230703	125500	135664220	9790	9790	9790	9790	0
389	20230703	125400	135664220	9790	9790	9790	9790	2
390	20230703	125300	135644640	9790	9790	9790	9790	1
391	20230703	125200	135634850	9740	9740	9740	9740	1
392	20230703	125100	135625110	9740	9740	9740	9740	0
393	20230703	125000	135625110	9740	9740	9740	9740	0
394	20230703	124900	135625110	9740	9740	9740	9740	1
395	20230703	124800	135615370	9740	9740	9740	9740	10
396	20230703	124700	135517970	9750	9780	9780	9750	79
397	20230703	124600	134747510	9790	9790	9790	9790	0
398	20230703	124500	134747510	9790	9790	9790	9790	0
399	20230703	124400	134747510	9790	9790	9790	9790	0
400	20230703	124300	134747510	9790	9790	9790	9790	0
401	20230703	124200	134747510	9790	9790	9790	9790	0
402	20230703	124100	134747510	9790	9790	9790	9790	0
403	20230703	124000	134747510	9790	9790	9790	9790	0
404	20230703	123900	134747510	9790	9790	9790	9790	0
405	20230703	123800	134747510	9790	9790	9790	9790	0
406	20230703	123700	134747510	9790	9790	9790	9790	139
407	20230703	123600	133386700	9790	9790	9790	9790	0
408	20230703	123500	133386700	9790	9790	9790	9790	0
409	20230703	123400	133386700	9790	9790	9790	9790	19
410	20230703	123300	133200690	9790	9780	9790	9780	178
411	20230703	123200	131458120	9780	9770	9780	9770	96
412	20230703	123100	130519250	9740	9740	9740	9740	1
413	20230703	123000	130509510	9740	9740	9740	9740	0
414	20230703	122900	130509510	9740	9740	9740	9740	0
415	20230703	122800	130509510	9740	9740	9740	9740	1
416	20230703	122700	130499770	9740	9740	9740	9740	0
417	20230703	122600	130499770	9740	9740	9740	9740	1
418	20230703	122500	130490030	9740	9740	9740	9740	0
419	20230703	122400	130490030	9740	9740	9740	9740	0
420	20230703	122300	130490030	9740	9740	9740	9740	51
421	20230703	122200	129993290	9780	9780	9780	9780	50
422	20230703	122100	129504290	9780	9780	9780	9780	0
423	20230703	122000	129504290	9780	9780	9780	9780	11
424	20230703	121900	129396710	9780	9780	9780	9780	0
425	20230703	121800	129396710	9780	9780	9780	9780	0
426	20230703	121700	129396710	9780	9740	9780	9740	41
427	20230703	121600	128997330	9740	9780	9780	9740	179
428	20230703	121500	127253470	9790	9780	9790	9780	52
429	20230703	121400	126744890	9780	9780	9780	9770	198
430	20230703	121300	124809450	9780	9780	9780	9780	0
431	20230703	121200	124809450	9780	9780	9780	9780	2
432	20230703	121100	124789890	9780	9780	9780	9780	107
433	20230703	121000	123743430	9770	9770	9770	9770	625
434	20230703	120900	117637180	9760	9760	9760	9760	9
435	20230703	120800	117549340	9760	9760	9760	9760	191
436	20230703	120700	115685180	9750	9750	9750	9750	66
437	20230703	120600	115041680	9750	9750	9750	9750	0
438	20230703	120500	115041680	9750	9750	9750	9750	0
439	20230703	120400	115041680	9750	9750	9750	9750	84
440	20230703	120300	114222680	9750	9750	9750	9750	0
441	20230703	120200	114222680	9750	9750	9750	9750	0
442	20230703	120100	114222680	9750	9750	9750	9750	0
443	20230703	120000	114222680	9750	9750	9750	9750	24
444	20230703	115900	113988680	9710	9720	9720	9710	57
445	20230703	115800	113434710	9750	9740	9750	9740	78
446	20230703	115700	112674690	9740	9740	9740	9740	0
447	20230703	115600	112674690	9740	9740	9740	9740	0
448	20230703	115500	112674690	9740	9720	9740	9720	632
449	20230703	115400	106525230	9720	9720	9720	9720	6
450	20230703	115300	106466910	9720	9720	9720	9720	0
451	20230703	115200	106466910	9720	9720	9720	9720	15
452	20230703	115100	106321110	9720	9720	9720	9720	10
453	20230703	115000	106223910	9720	9720	9720	9720	0
454	20230703	114900	106223910	9720	9720	9720	9720	0
455	20230703	114800	106223910	9720	9720	9720	9720	3
456	20230703	114700	106194750	9720	9720	9720	9720	20
457	20230703	114600	106000350	9720	9720	9720	9720	44
458	20230703	114500	105572670	9720	9720	9720	9720	0
459	20230703	114400	105572670	9720	9720	9720	9720	0
460	20230703	114300	105572670	9720	9720	9720	9720	19
461	20230703	114200	105387990	9720	9720	9720	9720	0
462	20230703	114100	105387990	9720	9720	9720	9720	0
463	20230703	114000	105387990	9720	9720	9720	9720	1
464	20230703	113900	105378270	9700	9700	9700	9700	0
465	20230703	113800	105378270	9700	9700	9700	9700	0
466	20230703	113700	105378270	9700	9700	9700	9700	92
467	20230703	113600	104485870	9690	9690	9690	9690	0
468	20230703	113500	104485870	9690	9690	9690	9690	0
469	20230703	113400	104485870	9690	9690	9690	9690	0
470	20230703	113300	104485870	9690	9690	9690	9690	0
471	20230703	113200	104485870	9690	9690	9690	9690	0
472	20230703	113100	104485870	9690	9690	9690	9690	1
473	20230703	113000	104476180	9690	9690	9690	9690	0
474	20230703	112900	104476180	9690	9690	9690	9690	18
475	20230703	112800	104301760	9690	9690	9690	9690	1
476	20230703	112700	104292070	9690	9690	9690	9690	0
477	20230703	112600	104292070	9690	9690	9690	9690	1
478	20230703	112500	104282380	9690	9690	9690	9690	0
479	20230703	112400	104282380	9690	9690	9690	9690	69
480	20230703	112300	103613770	9670	9670	9670	9670	0
481	20230703	112200	103613770	9670	9680	9680	9670	6
482	20230703	112100	103555710	9680	9680	9680	9680	8
483	20230703	112000	103478270	9690	9690	9690	9690	1
484	20230703	111900	103468580	9680	9680	9680	9680	6
485	20230703	111800	103410500	9660	9660	9660	9660	1
486	20230703	111700	103400840	9660	9660	9660	9660	0
487	20230703	111600	103400840	9660	9650	9660	9650	11
488	20230703	111500	103294590	9650	9650	9650	9650	1
489	20230703	111400	103284940	9650	9650	9650	9650	3
490	20230703	111300	103255990	9660	9680	9680	9660	408
491	20230703	111200	99312760	9680	9680	9680	9680	127
492	20230703	111100	98083400	9690	9690	9690	9690	0
493	20230703	111000	98083400	9690	9690	9690	9690	71
494	20230703	110900	97395410	9690	9690	9690	9690	1
495	20230703	110800	97385720	9680	9690	9690	9680	412
496	20230703	110700	93393570	9700	9700	9700	9700	0
497	20230703	110600	93393570	9700	9710	9710	9700	13
498	20230703	110500	93267440	9710	9710	9710	9710	7
499	20230703	110400	93199470	9690	9700	9700	9690	78
500	20230703	110300	92443000	9710	9710	9710	9710	0
501	20230703	110200	92443000	9710	9700	9710	9700	3
502	20230703	110100	92413890	9700	9700	9700	9700	2
503	20230703	110000	92394490	9700	9700	9700	9700	13
504	20230703	105900	92268390	9710	9710	9710	9710	1
505	20230703	105800	92258680	9700	9700	9700	9700	15
506	20230703	105700	92113180	9720	9720	9720	9720	0
507	20230703	105600	92113180	9720	9720	9720	9720	0
508	20230703	105500	92113180	9720	9720	9720	9720	12
509	20230703	105400	91996540	9720	9710	9720	9710	8
510	20230703	105300	91918850	9720	9720	9720	9720	0
511	20230703	105200	91918850	9720	9720	9720	9720	1
512	20230703	105100	91909130	9720	9720	9720	9720	0
513	20230703	105000	91909130	9720	9700	9720	9700	7
514	20230703	104900	91841110	9700	9700	9700	9700	275
515	20230703	104800	89173610	9700	9700	9700	9700	11
516	20230703	104700	89066910	9700	9700	9700	9700	1
517	20230703	104600	89057210	9700	9700	9700	9700	0
518	20230703	104500	89057210	9700	9700	9700	9700	30
519	20230703	104400	88766210	9700	9700	9700	9700	0
520	20230703	104300	88766210	9700	9700	9700	9700	0
521	20230703	104200	88766210	9700	9700	9700	9700	0
522	20230703	104100	88766210	9700	9700	9700	9700	0
523	20230703	104000	88766210	9700	9700	9700	9690	2436
524	20230703	103900	65137230	9690	9690	9700	9690	653
525	20230703	103800	58803220	9690	9690	9690	9690	3
526	20230703	103700	58774150	9690	9690	9690	9690	2
527	20230703	103600	58754770	9680	9690	9690	9680	224
528	20230703	103500	56584400	9690	9690	9690	9690	95
529	20230703	103400	55663850	9690	9700	9700	9690	131
530	20230703	103300	54393290	9700	9700	9700	9700	8
531	20230703	103200	54315690	9700	9690	9700	9690	15
532	20230703	103100	54170320	9700	9700	9700	9700	0
533	20230703	103000	54170320	9700	9690	9700	9690	12
534	20230703	102900	54053960	9690	9690	9690	9690	13
535	20230703	102800	53927990	9700	9700	9700	9700	63
536	20230703	102700	53316890	9700	9690	9700	9690	18
537	20230703	102600	53142360	9660	9660	9660	9660	0
538	20230703	102500	53142360	9660	9660	9660	9660	13
539	20230703	102400	53016780	9680	9680	9680	9680	0
540	20230703	102300	53016780	9680	9700	9700	9680	446
541	20230703	102200	48696730	9700	9700	9700	9700	13
542	20230703	102100	48570630	9700	9700	9700	9700	0
543	20230703	102000	48570630	9700	9710	9710	9700	16
544	20230703	101900	48415350	9710	9710	9710	9710	0
545	20230703	101800	48415350	9710	9710	9710	9710	40
546	20230703	101700	48026950	9710	9730	9730	9710	17
547	20230703	101600	47861830	9730	9730	9730	9730	2
548	20230703	101500	47842370	9710	9710	9710	9710	13
549	20230703	101400	47716140	9720	9720	9720	9720	50
550	20230703	101300	47230140	9720	9720	9720	9720	31
551	20230703	101200	46928820	9720	9740	9740	9720	131
552	20230703	101100	45654280	9750	9750	9750	9750	0
553	20230703	101000	45654280	9750	9750	9750	9750	4
554	20230703	100900	45615280	9750	9750	9750	9750	3
555	20230703	100800	45586030	9740	9740	9740	9740	2
556	20230703	100700	45566550	9740	9740	9740	9740	22
557	20230703	100600	45352270	9750	9750	9750	9750	18
558	20230703	100500	45176770	9750	9740	9760	9740	296
559	20230703	100400	42290870	9750	9750	9750	9750	0
560	20230703	100300	42290870	9750	9750	9750	9750	0
561	20230703	100200	42290870	9750	9750	9750	9750	0
562	20230703	100100	42290870	9750	9740	9750	9740	102
563	20230703	100000	41297310	9740	9740	9740	9740	3
564	20230703	095900	41268090	9700	9700	9700	9700	99
565	20230703	095800	40307790	9750	9740	9750	9740	41
566	20230703	095700	39908050	9700	9700	9700	9700	26
567	20230703	095600	39655850	9750	9750	9750	9750	0
568	20230703	095500	39655850	9750	9750	9750	9750	14
569	20230703	095400	39519350	9760	9760	9760	9760	0
570	20230703	095300	39519350	9760	9760	9760	9760	0
571	20230703	095200	39519350	9760	9760	9760	9760	0
572	20230703	095100	39519350	9760	9760	9760	9760	0
573	20230703	095000	39519350	9760	9750	9760	9750	6
574	20230703	094900	39460840	9750	9700	9750	9700	211
575	20230703	094800	37413590	9700	9700	9700	9700	100
576	20230703	094700	36443590	9770	9770	9770	9770	228
577	20230703	094600	34216030	9770	9760	9770	9750	245
578	20230703	094500	31822720	9750	9750	9760	9700	390
579	20230703	094400	28025640	9700	9700	9700	9700	4
580	20230703	094300	27986840	9750	9750	9750	9750	0
581	20230703	094200	27986840	9750	9750	9750	9750	0
582	20230703	094100	27986840	9750	9750	9750	9750	0
583	20230703	094000	27986840	9750	9750	9750	9750	0
584	20230703	093900	27986840	9750	9750	9750	9750	55
585	20230703	093800	27450590	9750	9750	9750	9750	67
586	20230703	093700	26797340	9750	9740	9750	9740	103
587	20230703	093600	25793200	9750	9750	9750	9750	0
588	20230703	093500	25793200	9750	9750	9750	9750	5
589	20230703	093400	25744450	9750	9680	9750	9680	424
590	20230703	093300	21611620	9750	9750	9750	9750	0
591	20230703	093200	21611620	9750	9750	9760	9750	211
592	20230703	093100	19554360	9750	9760	9770	9750	125
593	20230703	093000	18335370	9770	9770	9770	9750	140
594	20230703	092900	16968310	9770	9740	9770	9740	355
595	20230703	092800	13506740	9750	9750	9750	9750	0
596	20230703	092700	13506740	9750	9750	9750	9750	0
597	20230703	092600	13506740	9750	9750	9750	9750	0
598	20230703	092500	13506740	9750	9750	9750	9750	0
599	20230703	092400	13506740	9750	9700	9750	9700	330
600	20230703	092300	10305530	9700	9700	9700	9700	0
601	20230703	092200	10305530	9700	9700	9700	9700	0
602	20230703	092100	10305530	9700	9690	9700	9690	6
603	20230703	092000	10247380	9650	9650	9650	9650	1
604	20230703	091900	10237730	9650	9640	9650	9640	34
605	20230703	091800	9909700	9630	9650	9650	9630	112
606	20230703	091700	8830900	9650	9650	9650	9650	4
607	20230703	091600	8792300	9750	9750	9750	9750	0
608	20230703	091500	8792300	9750	9750	9750	9750	0
609	20230703	091400	8792300	9750	9750	9760	9750	118
610	20230703	091300	7641780	9750	9740	9750	9740	24
611	20230703	091200	7407910	9750	9750	9750	9750	0
612	20230703	091100	7407910	9750	9720	9750	9720	230
613	20230703	091000	5169040	9720	9720	9720	9720	0
614	20230703	090900	5169040	9720	9720	9720	9720	0
615	20230703	090800	5169040	9720	9720	9720	9720	0
616	20230703	090700	5169040	9720	9720	9720	9720	1
617	20230703	090600	5159320	9620	9620	9620	9620	0
618	20230703	090500	5159320	9620	9620	9620	9620	2
619	20230703	090400	5140080	9730	9730	9730	9730	1
620	20230703	090300	5130350	9750	9750	9750	9750	9
621	20230703	090200	5042600	9600	9600	9610	9600	319
622	20230703	090100	1978060	9600	9610	9610	9600	90
623	20230703	090000	1113600	9600	9600	9600	9600	116