KissMeData/084110/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	194600	319500650	20150	20150	20150	20150	380
3	20230713	194500	319500650	20150	20150	20150	20150	0
4	20230713	194400	319500650	20150	20150	20150	20150	0
5	20230713	194300	319500650	20150	20150	20150	20150	0
6	20230713	194200	319500650	20150	20150	20150	20150	0
7	20230713	194100	319500650	20150	20150	20150	20150	0
8	20230713	194000	319500650	20150	20150	20150	20150	0
9	20230713	193900	319500650	20150	20150	20150	20150	0
10	20230713	193800	319500650	20150	20150	20150	20150	0
11	20230713	193700	319500650	20150	20150	20150	20150	0
12	20230713	193600	319500650	20150	20150	20150	20150	0
13	20230713	193500	319500650	20150	20150	20150	20150	0
14	20230713	193400	319500650	20150	20150	20150	20150	0
15	20230713	193300	319500650	20150	20150	20150	20150	0
16	20230713	193200	319500650	20150	20150	20150	20150	0
17	20230713	193100	319500650	20150	20150	20150	20150	0
18	20230713	193000	319500650	20150	20150	20150	20150	0
19	20230713	192900	319500650	20150	20150	20150	20150	0
20	20230713	192800	319500650	20150	20150	20150	20150	0
21	20230713	192700	319500650	20150	20150	20150	20150	0
22	20230713	192600	319500650	20150	20150	20150	20150	0
23	20230713	192500	319500650	20150	20150	20150	20150	0
24	20230713	192400	319500650	20150	20150	20150	20150	0
25	20230713	192300	319500650	20150	20150	20150	20150	0
26	20230713	192200	319500650	20150	20150	20150	20150	0
27	20230713	192100	319500650	20150	20150	20150	20150	0
28	20230713	192000	319500650	20150	20150	20150	20150	0
29	20230713	191900	319500650	20150	20150	20150	20150	0
30	20230713	191800	319500650	20150	20150	20150	20150	0
31	20230713	191700	319500650	20150	20150	20150	20150	0
32	20230713	191600	319500650	20150	20150	20150	20150	380
33	20230713	191500	319500650	20150	20150	20150	20150	0
34	20230713	191400	319500650	20150	20150	20150	20150	0
35	20230713	191300	319500650	20150	20150	20150	20150	0
36	20230713	191200	319500650	20150	20150	20150	20150	0
37	20230713	191100	319500650	20150	20150	20150	20150	0
38	20230713	191000	319500650	20150	20150	20150	20150	0
39	20230713	190900	319500650	20150	20150	20150	20150	0
40	20230713	190800	319500650	20150	20150	20150	20150	0
41	20230713	190700	319500650	20150	20150	20150	20150	0
42	20230713	190600	319500650	20150	20150	20150	20150	0
43	20230713	190500	319500650	20150	20150	20150	20150	0
44	20230713	190400	319500650	20150	20150	20150	20150	0
45	20230713	190300	319500650	20150	20150	20150	20150	0
46	20230713	190200	319500650	20150	20150	20150	20150	0
47	20230713	190100	319500650	20150	20150	20150	20150	0
48	20230713	190000	319500650	20150	20150	20150	20150	0
49	20230713	185900	319500650	20150	20150	20150	20150	0
50	20230713	185800	319500650	20150	20150	20150	20150	0
51	20230713	185700	319500650	20150	20150	20150	20150	0
52	20230713	185600	319500650	20150	20150	20150	20150	0
53	20230713	185500	319500650	20150	20150	20150	20150	0
54	20230713	185400	319500650	20150	20150	20150	20150	0
55	20230713	185300	319500650	20150	20150	20150	20150	0
56	20230713	185200	319500650	20150	20150	20150	20150	0
57	20230713	185100	319500650	20150	20150	20150	20150	0
58	20230713	185000	319500650	20150	20150	20150	20150	0
59	20230713	184900	319500650	20150	20150	20150	20150	0
60	20230713	184800	319500650	20150	20150	20150	20150	0
61	20230713	184700	319500650	20150	20150	20150	20150	0
62	20230713	184600	319500650	20150	20150	20150	20150	380
63	20230713	184500	319500650	20150	20150	20150	20150	0
64	20230713	184400	319500650	20150	20150	20150	20150	0
65	20230713	184300	319500650	20150	20150	20150	20150	0
66	20230713	184200	319500650	20150	20150	20150	20150	0
67	20230713	184100	319500650	20150	20150	20150	20150	0
68	20230713	184000	319500650	20150	20150	20150	20150	0
69	20230713	183900	319500650	20150	20150	20150	20150	0
70	20230713	183800	319500650	20150	20150	20150	20150	0
71	20230713	183700	319500650	20150	20150	20150	20150	0
72	20230713	183600	319500650	20150	20150	20150	20150	0
73	20230713	183500	319500650	20150	20150	20150	20150	0
74	20230713	183400	319500650	20150	20150	20150	20150	0
75	20230713	183300	319500650	20150	20150	20150	20150	0
76	20230713	183200	319500650	20150	20150	20150	20150	0
77	20230713	183100	319500650	20150	20150	20150	20150	0
78	20230713	183000	319500650	20150	20150	20150	20150	0
79	20230713	182900	319500650	20150	20150	20150	20150	0
80	20230713	182800	319500650	20150	20150	20150	20150	0
81	20230713	182700	319500650	20150	20150	20150	20150	0
82	20230713	182600	319500650	20150	20150	20150	20150	0
83	20230713	182500	319500650	20150	20150	20150	20150	0
84	20230713	182400	319500650	20150	20150	20150	20150	0
85	20230713	182300	319500650	20150	20150	20150	20150	0
86	20230713	182200	319500650	20150	20150	20150	20150	0
87	20230713	182100	319500650	20150	20150	20150	20150	0
88	20230713	182000	319500650	20150	20150	20150	20150	0
89	20230713	181900	319500650	20150	20150	20150	20150	0
90	20230713	181800	319500650	20150	20150	20150	20150	0
91	20230713	181700	319500650	20150	20150	20150	20150	0
92	20230713	181600	319500650	20150	20150	20150	20150	380
93	20230713	181500	319500650	20150	20150	20150	20150	0
94	20230713	181400	319500650	20150	20150	20150	20150	0
95	20230713	181300	319500650	20150	20150	20150	20150	0
96	20230713	181200	319500650	20150	20150	20150	20150	0
97	20230713	181100	319500650	20150	20150	20150	20150	0
98	20230713	181000	319500650	20150	20150	20150	20150	0
99	20230713	180900	319500650	20150	20150	20150	20150	0
100	20230713	180800	319500650	20150	20150	20150	20150	0
101	20230713	180700	319500650	20150	20150	20150	20150	0
102	20230713	180600	319500650	20150	20150	20150	20150	0
103	20230713	180500	319500650	20150	20150	20150	20150	0
104	20230713	180400	319500650	20150	20150	20150	20150	0
105	20230713	180300	319500650	20150	20150	20150	20150	0
106	20230713	180200	319500650	20150	20150	20150	20150	0
107	20230713	180100	319500650	20150	20150	20150	20150	0
108	20230713	180000	319500650	20150	20150	20150	20150	0
109	20230713	175900	319500650	20150	20150	20150	20150	0
110	20230713	175800	319500650	20150	20150	20150	20150	0
111	20230713	175700	319500650	20150	20150	20150	20150	0
112	20230713	175600	319500650	20150	20150	20150	20150	0
113	20230713	175500	319500650	20150	20150	20150	20150	0
114	20230713	175400	319500650	20150	20150	20150	20150	0
115	20230713	175300	319500650	20150	20150	20150	20150	0
116	20230713	175200	319500650	20150	20150	20150	20150	0
117	20230713	175100	319500650	20150	20150	20150	20150	0
118	20230713	175000	319500650	20150	20150	20150	20150	0
119	20230713	174900	319500650	20150	20150	20150	20150	0
120	20230713	174800	319500650	20150	20150	20150	20150	0
121	20230713	174700	319500650	20150	20150	20150	20150	0
122	20230713	174600	319500650	20150	20150	20150	20150	380
123	20230713	174500	319500650	20150	20150	20150	20150	0
124	20230713	174400	319500650	20150	20150	20150	20150	0
125	20230713	174300	319500650	20150	20150	20150	20150	0
126	20230713	174200	319500650	20150	20150	20150	20150	0
127	20230713	174100	319500650	20150	20150	20150	20150	0
128	20230713	174000	319500650	20150	20150	20150	20150	0
129	20230713	173900	319500650	20150	20150	20150	20150	0
130	20230713	173800	319500650	20150	20150	20150	20150	0
131	20230713	173700	319500650	20150	20150	20150	20150	0
132	20230713	173600	319500650	20150	20150	20150	20150	0
133	20230713	173500	319500650	20150	20150	20150	20150	0
134	20230713	173400	319500650	20150	20150	20150	20150	0
135	20230713	173300	319500650	20150	20150	20150	20150	0
136	20230713	173200	319500650	20150	20150	20150	20150	0
137	20230713	173100	319500650	20150	20150	20150	20150	0
138	20230713	173000	319500650	20150	20150	20150	20150	0
139	20230713	172900	319500650	20150	20150	20150	20150	0
140	20230713	172800	319500650	20150	20150	20150	20150	0
141	20230713	172700	319500650	20150	20150	20150	20150	0
142	20230713	172600	319500650	20150	20150	20150	20150	0
143	20230713	172500	319500650	20150	20150	20150	20150	0
144	20230713	172400	319500650	20150	20150	20150	20150	0
145	20230713	172300	319500650	20150	20150	20150	20150	0
146	20230713	172200	319500650	20150	20150	20150	20150	0
147	20230713	172100	319500650	20150	20150	20150	20150	0
148	20230713	172000	319500650	20150	20150	20150	20150	0
149	20230713	171900	319500650	20150	20150	20150	20150	0
150	20230713	171800	319500650	20150	20150	20150	20150	0
151	20230713	171700	319500650	20150	20150	20150	20150	0
152	20230713	171600	319500650	20150	20150	20150	20150	380
153	20230713	171500	319500650	20150	20150	20150	20150	0
154	20230713	171400	319500650	20150	20150	20150	20150	0
155	20230713	171300	319500650	20150	20150	20150	20150	0
156	20230713	171200	319500650	20150	20150	20150	20150	0
157	20230713	171100	319500650	20150	20150	20150	20150	0
158	20230713	171000	319500650	20150	20150	20150	20150	0
159	20230713	170900	319500650	20150	20150	20150	20150	0
160	20230713	170800	319500650	20150	20150	20150	20150	0
161	20230713	170700	319500650	20150	20150	20150	20150	0
162	20230713	170600	319500650	20150	20150	20150	20150	0
163	20230713	170500	319500650	20150	20150	20150	20150	0
164	20230713	170400	319500650	20150	20150	20150	20150	0
165	20230713	170300	319500650	20150	20150	20150	20150	0
166	20230713	170200	319500650	20150	20150	20150	20150	0
167	20230713	170100	319500650	20150	20150	20150	20150	0
168	20230713	170000	319500650	20150	20150	20150	20150	0
169	20230713	165900	319500650	20150	20150	20150	20150	0
170	20230713	165800	319500650	20150	20150	20150	20150	0
171	20230713	165700	319500650	20150	20150	20150	20150	0
172	20230713	165600	319500650	20150	20150	20150	20150	0
173	20230713	165500	319500650	20150	20150	20150	20150	0
174	20230713	165400	319500650	20150	20150	20150	20150	0
175	20230713	165300	319500650	20150	20150	20150	20150	0
176	20230713	165200	319500650	20150	20150	20150	20150	0
177	20230713	165100	319500650	20150	20150	20150	20150	0
178	20230713	165000	319500650	20150	20150	20150	20150	0
179	20230713	164900	319500650	20150	20150	20150	20150	0
180	20230713	164800	319500650	20150	20150	20150	20150	0
181	20230713	164700	319500650	20150	20150	20150	20150	0
182	20230713	164600	319500650	20150	20150	20150	20150	380
183	20230713	164500	319500650	20150	20150	20150	20150	0
184	20230713	164400	319500650	20150	20150	20150	20150	0
185	20230713	164300	319500650	20150	20150	20150	20150	0
186	20230713	164200	319500650	20150	20150	20150	20150	0
187	20230713	164100	319500650	20150	20150	20150	20150	0
188	20230713	164000	319500650	20150	20150	20150	20150	0
189	20230713	163900	319500650	20150	20150	20150	20150	0
190	20230713	163800	319500650	20150	20150	20150	20150	0
191	20230713	163700	319500650	20150	20150	20150	20150	0
192	20230713	163600	319500650	20150	20150	20150	20150	0
193	20230713	163500	319500650	20150	20150	20150	20150	0
194	20230713	163400	319500650	20150	20150	20150	20150	0
195	20230713	163300	319500650	20150	20150	20150	20150	0
196	20230713	163200	319500650	20150	20150	20150	20150	0
197	20230713	163100	319500650	20150	20150	20150	20150	0
198	20230713	163000	319500650	20150	20150	20150	20150	0
199	20230713	162900	319500650	20150	20150	20150	20150	0
200	20230713	162800	319500650	20150	20150	20150	20150	0
201	20230713	162700	319500650	20150	20150	20150	20150	0
202	20230713	162600	319500650	20150	20150	20150	20150	0
203	20230713	162500	319500650	20150	20150	20150	20150	0
204	20230713	162400	319500650	20150	20150	20150	20150	0
205	20230713	162300	319500650	20150	20150	20150	20150	0
206	20230713	162200	319500650	20150	20150	20150	20150	0
207	20230713	162100	319500650	20150	20150	20150	20150	0
208	20230713	162000	319500650	20150	20150	20150	20150	0
209	20230713	161900	319500650	20150	20150	20150	20150	0
210	20230713	161800	319500650	20150	20150	20150	20150	0
211	20230713	161700	319500650	20150	20150	20150	20150	0
212	20230713	161600	319500650	20150	20150	20150	20150	380
213	20230713	161500	319500650	20150	20150	20150	20150	0
214	20230713	161400	319500650	20150	20150	20150	20150	0
215	20230713	161300	319500650	20150	20150	20150	20150	0
216	20230713	161200	319500650	20150	20150	20150	20150	0
217	20230713	161100	319500650	20150	20150	20150	20150	0
218	20230713	161000	319500650	20150	20150	20150	20150	0
219	20230713	160900	319500650	20150	20150	20150	20150	0
220	20230713	160800	319500650	20150	20150	20150	20150	0
221	20230713	160700	319500650	20150	20150	20150	20150	0
222	20230713	160600	319500650	20150	20150	20150	20150	0
223	20230713	160500	319500650	20150	20150	20150	20150	0
224	20230713	160400	319500650	20150	20150	20150	20150	0
225	20230713	160300	319500650	20150	20150	20150	20150	0
226	20230713	160200	319500650	20150	20150	20150	20150	0
227	20230713	160100	319500650	20150	20150	20150	20150	0
228	20230713	160000	319500650	20150	20150	20150	20150	0
229	20230713	155900	319500650	20150	20150	20150	20150	0
230	20230713	155800	319500650	20150	20150	20150	20150	0
231	20230713	155700	319500650	20150	20150	20150	20150	0
232	20230713	155600	319500650	20150	20150	20150	20150	0
233	20230713	155500	319500650	20150	20150	20150	20150	0
234	20230713	155400	319500650	20150	20150	20150	20150	0
235	20230713	155300	319500650	20150	20150	20150	20150	0
236	20230713	155200	319500650	20150	20150	20150	20150	0
237	20230713	155100	319500650	20150	20150	20150	20150	0
238	20230713	155000	319500650	20150	20150	20150	20150	0
239	20230713	154900	319500650	20150	20150	20150	20150	0
240	20230713	154800	319500650	20150	20150	20150	20150	0
241	20230713	154700	319500650	20150	20150	20150	20150	0
242	20230713	154600	319500650	20150	20150	20150	20150	380
243	20230713	154500	319500650	20150	20150	20150	20150	0
244	20230713	154400	319500650	20150	20150	20150	20150	0
245	20230713	154300	319500650	20150	20150	20150	20150	0
246	20230713	154200	319500650	20150	20150	20150	20150	0
247	20230713	154100	319500650	20150	20150	20150	20150	0
248	20230713	154000	319500650	20150	20150	20150	20150	0
249	20230713	153900	319500650	20150	20150	20150	20150	0
250	20230713	153800	319500650	20150	20150	20150	20150	0
251	20230713	153700	319500650	20150	20150	20150	20150	0
252	20230713	153600	319500650	20150	20150	20150	20150	0
253	20230713	153500	319500650	20150	20150	20150	20150	0
254	20230713	153400	319500650	20150	20150	20150	20150	0
255	20230713	153300	319500650	20150	20150	20150	20150	0
256	20230713	153200	319500650	20150	20150	20150	20150	0
257	20230713	153100	319500650	20150	20150	20150	20150	0
258	20230713	153000	319500650	20150	20150	20150	20150	380
259	20230713	152900	311843650	20150	20150	20150	20150	0
260	20230713	152800	311843650	20150	20150	20150	20150	0
261	20230713	152700	311843650	20150	20150	20150	20150	0
262	20230713	152600	311843650	20150	20150	20150	20150	0
263	20230713	152500	311843650	20150	20150	20150	20150	0
264	20230713	152400	311843650	20150	20150	20150	20150	0
265	20230713	152300	311843650	20150	20150	20150	20150	0
266	20230713	152200	311843650	20150	20150	20150	20150	0
267	20230713	152100	311843650	20150	20150	20150	20150	0
268	20230713	152000	311843650	20150	20150	20150	20150	0
269	20230713	151900	311843650	20150	20200	20200	20150	53
270	20230713	151800	310773100	20200	20200	20200	20200	0
271	20230713	151700	310773100	20200	20200	20200	20200	134
272	20230713	151600	308066300	20150	20150	20150	20150	509
273	20230713	151500	297809950	20150	20150	20150	20150	0
274	20230713	151400	297809950	20150	20100	20150	20100	46
275	20230713	151300	296884050	20150	20150	20150	20150	0
276	20230713	151200	296884050	20150	20150	20150	20150	0
277	20230713	151100	296884050	20150	20150	20150	20150	45
278	20230713	151000	295977300	20100	20100	20100	20100	0
279	20230713	150900	295977300	20100	20100	20100	20100	223
280	20230713	150800	291495000	20100	20050	20100	20050	41
281	20230713	150700	290671700	20050	20050	20050	20050	0
282	20230713	150600	290671700	20050	20050	20050	20050	1
283	20230713	150500	290651650	20100	20100	20100	20100	0
284	20230713	150400	290651650	20100	20100	20100	20100	0
285	20230713	150300	290651650	20100	20100	20100	20100	0
286	20230713	150200	290651650	20100	20100	20100	20100	0
287	20230713	150100	290651650	20100	20100	20100	20100	0
288	20230713	150000	290651650	20100	20100	20100	20100	1
289	20230713	145900	290631550	20000	20000	20000	20000	0
290	20230713	145800	290631550	20000	20000	20000	20000	0
291	20230713	145700	290631550	20000	20050	20050	20000	38
292	20230713	145600	289870500	20050	20050	20050	20050	25
293	20230713	145500	289369250	20050	20050	20050	20050	0
294	20230713	145400	289369250	20050	20050	20050	20050	0
295	20230713	145300	289369250	20050	20050	20050	20050	27
296	20230713	145200	288827900	20050	20050	20050	20050	35
297	20230713	145100	288126150	20050	20100	20100	20050	130
298	20230713	145000	285519600	20050	20050	20050	20050	0
299	20230713	144900	285519600	20050	20050	20050	20050	0
300	20230713	144800	285519600	20050	20050	20050	20050	0
301	20230713	144700	285519600	20050	20050	20050	20050	0
302	20230713	144600	285519600	20050	20050	20050	20050	24
303	20230713	144500	285038400	20000	20000	20000	20000	0
304	20230713	144400	285038400	20000	20000	20000	20000	0
305	20230713	144300	285038400	20000	20000	20000	20000	0
306	20230713	144200	285038400	20000	20000	20000	20000	0
307	20230713	144100	285038400	20000	20000	20000	20000	0
308	20230713	144000	285038400	20000	20000	20000	20000	0
309	20230713	143900	285038400	20000	20000	20000	20000	0
310	20230713	143800	285038400	20000	20000	20000	20000	0
311	20230713	143700	285038400	20000	20000	20000	20000	0
312	20230713	143600	285038400	20000	20000	20000	20000	0
313	20230713	143500	285038400	20000	20000	20000	20000	0
314	20230713	143400	285038400	20000	20000	20000	20000	63
315	20230713	143300	283778400	20150	20150	20150	20150	0
316	20230713	143200	283778400	20150	20150	20150	20150	0
317	20230713	143100	283778400	20150	20150	20150	20150	0
318	20230713	143000	283778400	20150	20150	20150	20150	0
319	20230713	142900	283778400	20150	20150	20150	20150	1
320	20230713	142800	283758250	20100	20100	20100	20100	0
321	20230713	142700	283758250	20100	20100	20100	20100	0
322	20230713	142600	283758250	20100	20100	20100	20100	0
323	20230713	142500	283758250	20100	20100	20100	20100	0
324	20230713	142400	283758250	20100	20100	20100	20100	0
325	20230713	142300	283758250	20100	20100	20100	20100	0
326	20230713	142200	283758250	20100	20100	20100	20100	0
327	20230713	142100	283758250	20100	20100	20100	20100	0
328	20230713	142000	283758250	20100	20100	20100	20100	1
329	20230713	141900	283738150	19990	19990	19990	19990	0
330	20230713	141800	283738150	19990	19990	19990	19990	0
331	20230713	141700	283738150	19990	20000	20000	19990	21
332	20230713	141600	283318290	20000	20000	20000	20000	0
333	20230713	141500	283318290	20000	20000	20000	20000	25
334	20230713	141400	282818290	20000	20000	20000	20000	1
335	20230713	141300	282798290	19990	19990	19990	19990	0
336	20230713	141200	282798290	19990	19990	19990	19990	0
337	20230713	141100	282798290	19990	19990	19990	19990	0
338	20230713	141000	282798290	19990	19990	19990	19990	0
339	20230713	140900	282798290	19990	20050	20050	19990	72
340	20230713	140800	281355550	20100	20100	20100	20100	0
341	20230713	140700	281355550	20100	20100	20100	20100	0
342	20230713	140600	281355550	20100	20100	20100	20100	0
343	20230713	140500	281355550	20100	20100	20100	20100	0
344	20230713	140400	281355550	20100	20100	20100	20100	0
345	20230713	140300	281355550	20100	20100	20100	20100	0
346	20230713	140200	281355550	20100	20100	20100	20100	0
347	20230713	140100	281355550	20100	20100	20100	20100	0
348	20230713	140000	281355550	20100	20100	20100	20100	123
349	20230713	135900	278883250	20100	20100	20100	20100	1
350	20230713	135800	278863150	20000	20000	20000	20000	0
351	20230713	135700	278863150	20000	20000	20000	20000	0
352	20230713	135600	278863150	20000	20000	20000	20000	0
353	20230713	135500	278863150	20000	20000	20000	20000	0
354	20230713	135400	278863150	20000	20100	20100	20000	84
355	20230713	135300	277177650	20100	20100	20100	20100	0
356	20230713	135200	277177650	20100	20100	20100	20100	1
357	20230713	135100	277157550	20000	20000	20000	20000	0
358	20230713	135000	277157550	20000	20000	20000	20000	0
359	20230713	134900	277157550	20000	20000	20000	20000	13
360	20230713	134800	276897550	20000	20000	20000	19990	233
361	20230713	134700	272237580	19990	19990	19990	19990	0
362	20230713	134600	272237580	19990	20000	20000	19990	69
363	20230713	134500	270858160	20100	20100	20100	20100	0
364	20230713	134400	270858160	20100	20100	20100	20100	0
365	20230713	134300	270858160	20100	20100	20100	20100	0
366	20230713	134200	270858160	20100	20100	20100	20100	0
367	20230713	134100	270858160	20100	20100	20100	20100	0
368	20230713	134000	270858160	20100	20100	20100	20100	0
369	20230713	133900	270858160	20100	20100	20100	20100	16
370	20230713	133800	270536560	20100	20100	20100	20100	0
371	20230713	133700	270536560	20100	20050	20100	19990	33
372	20230713	133600	269876660	20100	20100	20100	20100	0
373	20230713	133500	269876660	20100	20100	20100	20100	1
374	20230713	133400	269856560	20000	20000	20000	20000	5
375	20230713	133300	269756560	19990	19990	19990	19990	0
376	20230713	133200	269756560	19990	19990	19990	19990	0
377	20230713	133100	269756560	19990	19990	19990	19990	0
378	20230713	133000	269756560	19990	20050	20050	19990	80
379	20230713	132900	268157280	20100	20100	20100	20100	37
380	20230713	132800	267413580	20100	20100	20100	20100	1
381	20230713	132700	267393480	19990	19990	19990	19990	0
382	20230713	132600	267393480	19990	19990	19990	19990	0
383	20230713	132500	267393480	19990	19990	19990	19990	0
384	20230713	132400	267393480	19990	19990	19990	19990	0
385	20230713	132300	267393480	19990	19990	19990	19990	0
386	20230713	132200	267393480	19990	19990	19990	19990	0
387	20230713	132100	267393480	19990	19990	19990	19990	0
388	20230713	132000	267393480	19990	19990	19990	19990	0
389	20230713	131900	267393480	19990	19990	19990	19990	0
390	20230713	131800	267393480	19990	19990	19990	19990	0
391	20230713	131700	267393480	19990	19990	19990	19990	0
392	20230713	131600	267393480	19990	20050	20050	19990	9
393	20230713	131500	267213500	19990	20000	20000	19990	99
394	20230713	131400	265233730	20100	20100	20100	20100	0
395	20230713	131300	265233730	20100	20100	20100	20100	0
396	20230713	131200	265233730	20100	20100	20100	20100	100
397	20230713	131100	263223730	20000	20000	20000	20000	0
398	20230713	131000	263223730	20000	20000	20000	20000	30
399	20230713	130900	262623730	20000	20000	20000	20000	0
400	20230713	130800	262623730	20000	20000	20000	20000	0
401	20230713	130700	262623730	20000	20000	20000	20000	0
402	20230713	130600	262623730	20000	20000	20000	20000	2
403	20230713	130500	262583730	20000	20000	20000	20000	0
404	20230713	130400	262583730	20000	20000	20000	20000	0
405	20230713	130300	262583730	20000	20000	20000	20000	0
406	20230713	130200	262583730	20000	20000	20000	20000	0
407	20230713	130100	262583730	20000	20000	20000	20000	0
408	20230713	130000	262583730	20000	20000	20000	20000	0
409	20230713	125900	262583730	20000	20000	20000	20000	0
410	20230713	125800	262583730	20000	20000	20000	20000	0
411	20230713	125700	262583730	20000	20000	20000	20000	0
412	20230713	125600	262583730	20000	20050	20050	20000	28
413	20230713	125500	262023680	20100	20100	20100	20100	0
414	20230713	125400	262023680	20100	20100	20100	20100	0
415	20230713	125300	262023680	20100	20100	20100	20100	0
416	20230713	125200	262023680	20100	20100	20100	20100	0
417	20230713	125100	262023680	20100	20100	20100	20100	0
418	20230713	125000	262023680	20100	20100	20100	20100	0
419	20230713	124900	262023680	20100	20100	20100	20100	1
420	20230713	124800	262003580	20100	20100	20100	20100	0
421	20230713	124700	262003580	20100	20100	20100	20100	160
422	20230713	124600	258787580	20050	20050	20050	20050	0
423	20230713	124500	258787580	20050	20050	20050	20050	74
424	20230713	124400	257303880	20050	20050	20050	20050	0
425	20230713	124300	257303880	20050	20050	20050	20050	0
426	20230713	124200	257303880	20050	20050	20050	20050	8
427	20230713	124100	257143480	20050	20050	20050	20050	17
428	20230713	124000	256802630	20150	20150	20150	20150	0
429	20230713	123900	256802630	20150	20150	20150	20150	50
430	20230713	123800	255795130	20150	20150	20150	20150	10
431	20230713	123700	255593630	20150	20150	20150	20150	0
432	20230713	123600	255593630	20150	20150	20150	20150	9
433	20230713	123500	255412280	20100	20100	20100	20100	196
434	20230713	123400	251472680	20100	20150	20150	20100	8
435	20230713	123300	251311830	20100	20100	20100	20100	148
436	20230713	123200	248337030	20000	20000	20000	20000	0
437	20230713	123100	248337030	20000	20000	20000	20000	0
438	20230713	123000	248337030	20000	20000	20000	20000	0
439	20230713	122900	248337030	20000	20000	20000	20000	0
440	20230713	122800	248337030	20000	20000	20000	20000	0
441	20230713	122700	248337030	20000	20000	20000	20000	0
442	20230713	122600	248337030	20000	20000	20000	20000	0
443	20230713	122500	248337030	20000	20000	20000	20000	0
444	20230713	122400	248337030	20000	20000	20000	20000	0
445	20230713	122300	248337030	20000	20000	20000	20000	0
446	20230713	122200	248337030	20000	20000	20000	20000	0
447	20230713	122100	248337030	20000	20000	20000	20000	71
448	20230713	122000	246917030	20100	20100	20100	20100	0
449	20230713	121900	246917030	20100	20100	20100	20100	0
450	20230713	121800	246917030	20100	20100	20100	20100	65
451	20230713	121700	245610530	20000	20000	20000	20000	60
452	20230713	121600	244410530	20000	20000	20000	20000	1
453	20230713	121500	244390530	20000	20000	20000	20000	0
454	20230713	121400	244390530	20000	20000	20000	20000	24
455	20230713	121300	243910530	20100	20100	20100	20100	0
456	20230713	121200	243910530	20100	20100	20100	20100	0
457	20230713	121100	243910530	20100	20100	20100	20100	32
458	20230713	121000	243267330	20100	20100	20100	20100	0
459	20230713	120900	243267330	20100	20050	20100	20050	24
460	20230713	120800	242785030	20000	20000	20000	20000	0
461	20230713	120700	242785030	20000	20000	20000	20000	0
462	20230713	120600	242785030	20000	20000	20000	20000	36
463	20230713	120500	242065030	20000	20000	20000	20000	0
464	20230713	120400	242065030	20000	20000	20000	20000	0
465	20230713	120300	242065030	20000	20000	20000	20000	0
466	20230713	120200	242065030	20000	20000	20000	20000	0
467	20230713	120100	242065030	20000	20000	20000	20000	1
468	20230713	120000	242045030	20000	20000	20000	20000	0
469	20230713	115900	242045030	20000	20000	20000	20000	0
470	20230713	115800	242045030	20000	20000	20000	20000	0
471	20230713	115700	242045030	20000	20000	20000	20000	0
472	20230713	115600	242045030	20000	20000	20000	20000	0
473	20230713	115500	242045030	20000	20000	20000	20000	0
474	20230713	115400	242045030	20000	20000	20000	20000	0
475	20230713	115300	242045030	20000	20000	20000	20000	1
476	20230713	115200	242025030	20000	20000	20000	20000	0
477	20230713	115100	242025030	20000	20000	20000	20000	21
478	20230713	115000	241605030	20000	20000	20000	20000	5
479	20230713	114900	241505030	20000	20000	20000	20000	0
480	20230713	114800	241505030	20000	20000	20000	20000	0
481	20230713	114700	241505030	20000	20000	20000	20000	50
482	20230713	114600	240505030	20100	20100	20100	20100	0
483	20230713	114500	240505030	20100	20100	20100	20100	0
484	20230713	114400	240505030	20100	20100	20100	20100	0
485	20230713	114300	240505030	20100	20100	20100	20100	0
486	20230713	114200	240505030	20100	20100	20100	20100	0
487	20230713	114100	240505030	20100	20100	20100	20100	0
488	20230713	114000	240505030	20100	20100	20100	20100	0
489	20230713	113900	240505030	20100	20100	20100	20100	0
490	20230713	113800	240505030	20100	20100	20100	20100	0
491	20230713	113700	240505030	20100	20100	20100	20100	123
492	20230713	113600	238032730	20100	20100	20100	20100	0
493	20230713	113500	238032730	20100	20100	20100	20100	0
494	20230713	113400	238032730	20100	20100	20100	20100	0
495	20230713	113300	238032730	20100	20100	20100	20100	0
496	20230713	113200	238032730	20100	20100	20100	20100	261
497	20230713	113100	232786630	20000	20000	20000	20000	0
498	20230713	113000	232786630	20000	20000	20000	20000	15
499	20230713	112900	232486630	20100	20100	20100	20100	0
500	20230713	112800	232486630	20100	20100	20100	20100	0
501	20230713	112700	232486630	20100	20100	20100	20100	0
502	20230713	112600	232486630	20100	20100	20100	20100	0
503	20230713	112500	232486630	20100	20100	20100	20100	0
504	20230713	112400	232486630	20100	20100	20100	20100	0
505	20230713	112300	232486630	20100	20100	20100	20000	66
506	20230713	112200	231166430	20000	20000	20000	20000	10
507	20230713	112100	230966430	20000	20000	20000	20000	0
508	20230713	112000	230966430	20000	20000	20000	20000	0
509	20230713	111900	230966430	20000	20000	20000	20000	0
510	20230713	111800	230966430	20000	20000	20000	20000	0
511	20230713	111700	230966430	20000	20000	20000	20000	0
512	20230713	111600	230966430	20000	20000	20000	20000	0
513	20230713	111500	230966430	20000	20000	20000	20000	0
514	20230713	111400	230966430	20000	20000	20000	20000	0
515	20230713	111300	230966430	20000	20000	20000	20000	0
516	20230713	111200	230966430	20000	20000	20000	20000	0
517	20230713	111100	230966430	20000	20000	20000	20000	0
518	20230713	111000	230966430	20000	20000	20000	20000	0
519	20230713	110900	230966430	20000	20050	20050	20000	14
520	20230713	110800	230685930	20000	20000	20000	20000	0
521	20230713	110700	230685930	20000	20000	20000	20000	0
522	20230713	110600	230685930	20000	20000	20000	20000	0
523	20230713	110500	230685930	20000	20000	20000	20000	4
524	20230713	110400	230605930	20000	20000	20000	20000	0
525	20230713	110300	230605930	20000	20000	20000	20000	0
526	20230713	110200	230605930	20000	20000	20000	20000	0
527	20230713	110100	230605930	20000	20000	20000	20000	0
528	20230713	110000	230605930	20000	20000	20000	20000	0
529	20230713	105900	230605930	20000	20050	20050	20000	38
530	20230713	105800	229845430	20050	20050	20050	20050	0
531	20230713	105700	229845430	20050	20050	20050	20050	0
532	20230713	105600	229845430	20050	20050	20050	20050	0
533	20230713	105500	229845430	20050	20050	20050	20050	0
534	20230713	105400	229845430	20050	20050	20050	20050	0
535	20230713	105300	229845430	20050	20050	20050	20050	0
536	20230713	105200	229845430	20050	20050	20050	20050	84
537	20230713	105100	228161230	20000	20000	20000	20000	0
538	20230713	105000	228161230	20000	20000	20000	20000	35
539	20230713	104900	227461230	20000	20000	20000	20000	5
540	20230713	104800	227361230	20000	20000	20000	20000	0
541	20230713	104700	227361230	20000	20000	20000	20000	0
542	20230713	104600	227361230	20000	20000	20000	20000	0
543	20230713	104500	227361230	20000	20000	20000	20000	0
544	20230713	104400	227361230	20000	20000	20000	20000	8
545	20230713	104300	227201230	20000	20000	20000	20000	0
546	20230713	104200	227201230	20000	20050	20050	20000	76
547	20230713	104100	225680730	20100	20100	20100	20100	0
548	20230713	104000	225680730	20100	20100	20100	20100	0
549	20230713	103900	225680730	20100	20100	20100	20100	0
550	20230713	103800	225680730	20100	20100	20100	20100	0
551	20230713	103700	225680730	20100	20050	20100	20050	272
552	20230713	103600	220217080	20000	20000	20000	20000	3000
553	20230713	103500	160217080	20000	20000	20000	20000	94
554	20230713	103400	158337080	20000	20000	20000	20000	36
555	20230713	103300	157617080	20000	20000	20000	20000	30
556	20230713	103200	157017080	20050	20050	20050	20050	0
557	20230713	103100	157017080	20050	20050	20050	20050	0
558	20230713	103000	157017080	20050	20050	20050	20050	0
559	20230713	102900	157017080	20050	20050	20050	20050	80
560	20230713	102800	155413080	20050	20050	20050	20050	0
561	20230713	102700	155413080	20050	20050	20050	20050	0
562	20230713	102600	155413080	20050	20050	20050	20050	0
563	20230713	102500	155413080	20050	20050	20050	20050	0
564	20230713	102400	155413080	20050	20050	20050	20050	0
565	20230713	102300	155413080	20050	20050	20050	20050	16
566	20230713	102200	155092280	20050	20050	20050	20050	1
567	20230713	102100	155072230	20050	20050	20050	20050	30
568	20230713	102000	154470730	20050	20050	20050	20050	0
569	20230713	101900	154470730	20050	20050	20050	20050	1
570	20230713	101800	154450680	20050	20050	20050	20050	14
571	20230713	101700	154169980	20050	20050	20050	20050	52
572	20230713	101600	153127380	20050	20050	20050	20050	1
573	20230713	101500	153107330	20050	20050	20050	20050	0
574	20230713	101400	153107330	20050	20050	20050	20050	15
575	20230713	101300	152806580	20050	20050	20050	20050	0
576	20230713	101200	152806580	20050	20050	20050	20050	0
577	20230713	101100	152806580	20050	20050	20050	20050	0
578	20230713	101000	152806580	20050	20050	20050	20050	0
579	20230713	100900	152806580	20050	20050	20050	20050	0
580	20230713	100800	152806580	20050	20050	20050	20050	0
581	20230713	100700	152806580	20050	20050	20050	20050	0
582	20230713	100600	152806580	20050	20050	20050	20050	224
583	20230713	100500	148315380	20050	20050	20050	20050	0
584	20230713	100400	148315380	20050	20050	20050	20050	37
585	20230713	100300	147573530	19990	19990	19990	19990	6
586	20230713	100200	147453590	20000	20000	20000	20000	40
587	20230713	100100	146653590	19990	19990	19990	19990	13
588	20230713	100000	146393720	20000	19990	20000	19990	35
589	20230713	095900	145693770	19980	19980	19980	19980	0
590	20230713	095800	145693770	19980	19980	19980	19980	0
591	20230713	095700	145693770	19980	19980	19980	19980	0
592	20230713	095600	145693770	19980	19980	19980	19980	0
593	20230713	095500	145693770	19980	19980	19980	19980	0
594	20230713	095400	145693770	19980	19980	19980	19980	177
595	20230713	095300	142157310	19980	19980	19980	19980	0
596	20230713	095200	142157310	19980	20050	20100	19980	135
597	20230713	095100	139448110	19980	19980	19980	19980	0
598	20230713	095000	139448110	19980	19980	19980	19980	0
599	20230713	094900	139448110	19980	19990	19990	19980	64
600	20230713	094800	138169290	19980	19980	19980	19980	0
601	20230713	094700	138169290	19980	19980	19980	19980	0
602	20230713	094600	138169290	19980	19980	19980	19980	49
603	20230713	094500	137190270	20150	20150	20150	20150	0
604	20230713	094400	137190270	20150	20150	20150	20150	0
605	20230713	094300	137190270	20150	20150	20150	20150	158
606	20230713	094200	134006570	20150	20150	20150	20150	0
607	20230713	094100	134006570	20150	20150	20150	20150	172
608	20230713	094000	130540770	20150	20150	20150	20150	161
609	20230713	093900	127296620	20100	20100	20100	20100	127
610	20230713	093800	124743920	20100	20050	20100	19950	86
611	20230713	093700	123018920	20050	19960	20050	19950	274
612	20230713	093600	117526610	19970	19970	19970	19970	14
613	20230713	093500	117247030	19970	20000	20000	19970	10
614	20230713	093400	117047090	20000	20000	20000	20000	17
615	20230713	093300	116707090	20100	20100	20100	20100	0
616	20230713	093200	116707090	20100	20000	20100	20000	41
617	20230713	093100	115886890	20100	20100	20100	20100	0
618	20230713	093000	115886890	20100	20100	20100	20100	40
619	20230713	092900	115082890	19960	19960	19960	19960	25
620	20230713	092800	114583890	19940	19940	19940	19940	0
621	20230713	092700	114583890	19940	19940	19940	19940	0
622	20230713	092600	114583890	19940	20000	20000	19940	3
623	20230713	092500	114523950	20100	19980	20100	19940	20
624	20230713	092400	114124650	19980	19980	19980	19980	83
625	20230713	092300	112466310	19980	19980	19980	19980	31
626	20230713	092200	111846930	20000	20050	20050	20000	153
627	20230713	092100	108784780	20100	20100	20100	20100	55
628	20230713	092000	107679280	20100	20300	20300	20100	112
629	20230713	091900	105418280	20300	20300	20300	20300	12
630	20230713	091800	105174680	20300	20450	20450	20300	27
631	20230713	091700	104625680	20350	20300	20600	20300	1392
632	20230713	091600	76075880	20350	20250	20450	20250	105
633	20230713	091500	73942130	20200	20000	20450	19940	696
634	20230713	091400	59937790	19990	19950	19990	19950	86
635	20230713	091300	58219870	19810	19870	19870	19810	46
636	20230713	091200	57307950	19940	19690	19940	19690	43
637	20230713	091100	56455530	19690	19690	19690	19690	0
638	20230713	091000	56455530	19690	19710	20600	19500	2093
639	20230713	090900	14310500	19480	19600	19600	19470	29
640	20230713	090800	13742690	19600	19600	19600	19600	80
641	20230713	090700	12174690	19720	19720	19720	19720	1
642	20230713	090600	12154970	19490	19490	19490	19490	0
643	20230713	090500	12154970	19490	19490	19490	19490	0
644	20230713	090400	12154970	19490	19740	19750	19490	202
645	20230713	090300	8192070	19750	19750	19750	19750	0
646	20230713	090200	8192070	19750	19750	19750	19750	0
647	20230713	090100	8192070	19750	19510	19750	19510	407
648	20230713	090000	175060	19460	19450	19460	19450	9