KissMeData/088910/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	194300	694099150	2910	2910	2910	2910	2756
3	20230707	194200	694099150	2910	2910	2910	2910	0
4	20230707	194100	694099150	2910	2910	2910	2910	0
5	20230707	194000	694099150	2910	2910	2910	2910	0
6	20230707	193900	694099150	2910	2910	2910	2910	0
7	20230707	193800	694099150	2910	2910	2910	2910	0
8	20230707	193700	694099150	2910	2910	2910	2910	0
9	20230707	193600	694099150	2910	2910	2910	2910	0
10	20230707	193500	694099150	2910	2910	2910	2910	0
11	20230707	193400	694099150	2910	2910	2910	2910	0
12	20230707	193300	694099150	2910	2910	2910	2910	0
13	20230707	193200	694099150	2910	2910	2910	2910	0
14	20230707	193100	694099150	2910	2910	2910	2910	0
15	20230707	193000	694099150	2910	2910	2910	2910	0
16	20230707	192900	694099150	2910	2910	2910	2910	0
17	20230707	192800	694099150	2910	2910	2910	2910	0
18	20230707	192700	694099150	2910	2910	2910	2910	0
19	20230707	192600	694099150	2910	2910	2910	2910	0
20	20230707	192500	694099150	2910	2910	2910	2910	0
21	20230707	192400	694099150	2910	2910	2910	2910	0
22	20230707	192300	694099150	2910	2910	2910	2910	0
23	20230707	192200	694099150	2910	2910	2910	2910	0
24	20230707	192100	694099150	2910	2910	2910	2910	0
25	20230707	192000	694099150	2910	2910	2910	2910	0
26	20230707	191900	694099150	2910	2910	2910	2910	0
27	20230707	191800	694099150	2910	2910	2910	2910	0
28	20230707	191700	694099150	2910	2910	2910	2910	0
29	20230707	191600	694099150	2910	2910	2910	2910	0
30	20230707	191500	694099150	2910	2910	2910	2910	0
31	20230707	191400	694099150	2910	2910	2910	2910	0
32	20230707	191300	694099150	2910	2910	2910	2910	2756
33	20230707	191200	694099150	2910	2910	2910	2910	0
34	20230707	191100	694099150	2910	2910	2910	2910	0
35	20230707	191000	694099150	2910	2910	2910	2910	0
36	20230707	190900	694099150	2910	2910	2910	2910	0
37	20230707	190800	694099150	2910	2910	2910	2910	0
38	20230707	190700	694099150	2910	2910	2910	2910	0
39	20230707	190600	694099150	2910	2910	2910	2910	0
40	20230707	190500	694099150	2910	2910	2910	2910	0
41	20230707	190400	694099150	2910	2910	2910	2910	0
42	20230707	190300	694099150	2910	2910	2910	2910	0
43	20230707	190200	694099150	2910	2910	2910	2910	0
44	20230707	190100	694099150	2910	2910	2910	2910	0
45	20230707	190000	694099150	2910	2910	2910	2910	0
46	20230707	185900	694099150	2910	2910	2910	2910	0
47	20230707	185800	694099150	2910	2910	2910	2910	0
48	20230707	185700	694099150	2910	2910	2910	2910	0
49	20230707	185600	694099150	2910	2910	2910	2910	0
50	20230707	185500	694099150	2910	2910	2910	2910	0
51	20230707	185400	694099150	2910	2910	2910	2910	0
52	20230707	185300	694099150	2910	2910	2910	2910	0
53	20230707	185200	694099150	2910	2910	2910	2910	0
54	20230707	185100	694099150	2910	2910	2910	2910	0
55	20230707	185000	694099150	2910	2910	2910	2910	0
56	20230707	184900	694099150	2910	2910	2910	2910	0
57	20230707	184800	694099150	2910	2910	2910	2910	0
58	20230707	184700	694099150	2910	2910	2910	2910	0
59	20230707	184600	694099150	2910	2910	2910	2910	0
60	20230707	184500	694099150	2910	2910	2910	2910	0
61	20230707	184400	694099150	2910	2910	2910	2910	0
62	20230707	184300	694099150	2910	2910	2910	2910	2756
63	20230707	184200	694099150	2910	2910	2910	2910	0
64	20230707	184100	694099150	2910	2910	2910	2910	0
65	20230707	184000	694099150	2910	2910	2910	2910	0
66	20230707	183900	694099150	2910	2910	2910	2910	0
67	20230707	183800	694099150	2910	2910	2910	2910	0
68	20230707	183700	694099150	2910	2910	2910	2910	0
69	20230707	183600	694099150	2910	2910	2910	2910	0
70	20230707	183500	694099150	2910	2910	2910	2910	0
71	20230707	183400	694099150	2910	2910	2910	2910	0
72	20230707	183300	694099150	2910	2910	2910	2910	0
73	20230707	183200	694099150	2910	2910	2910	2910	0
74	20230707	183100	694099150	2910	2910	2910	2910	0
75	20230707	183000	694099150	2910	2910	2910	2910	0
76	20230707	182900	694099150	2910	2910	2910	2910	0
77	20230707	182800	694099150	2910	2910	2910	2910	0
78	20230707	182700	694099150	2910	2910	2910	2910	0
79	20230707	182600	694099150	2910	2910	2910	2910	0
80	20230707	182500	694099150	2910	2910	2910	2910	0
81	20230707	182400	694099150	2910	2910	2910	2910	0
82	20230707	182300	694099150	2910	2910	2910	2910	0
83	20230707	182200	694099150	2910	2910	2910	2910	0
84	20230707	182100	694099150	2910	2910	2910	2910	0
85	20230707	182000	694099150	2910	2910	2910	2910	0
86	20230707	181900	694099150	2910	2910	2910	2910	0
87	20230707	181800	694099150	2910	2910	2910	2910	0
88	20230707	181700	694099150	2910	2910	2910	2910	0
89	20230707	181600	694099150	2910	2910	2910	2910	0
90	20230707	181500	694099150	2910	2910	2910	2910	0
91	20230707	181400	694099150	2910	2910	2910	2910	0
92	20230707	181300	694099150	2910	2910	2910	2910	2756
93	20230707	181200	694099150	2910	2910	2910	2910	0
94	20230707	181100	694099150	2910	2910	2910	2910	0
95	20230707	181000	694099150	2910	2910	2910	2910	0
96	20230707	180900	694099150	2910	2910	2910	2910	0
97	20230707	180800	694099150	2910	2910	2910	2910	0
98	20230707	180700	694099150	2910	2910	2910	2910	0
99	20230707	180600	694099150	2910	2910	2910	2910	0
100	20230707	180500	694099150	2910	2910	2910	2910	0
101	20230707	180400	694099150	2910	2910	2910	2910	0
102	20230707	180300	694099150	2910	2910	2910	2910	0
103	20230707	180200	694099150	2910	2910	2910	2910	0
104	20230707	180100	694099150	2910	2910	2910	2910	0
105	20230707	180000	694099150	2910	2910	2910	2910	0
106	20230707	175900	694099150	2910	2910	2910	2910	0
107	20230707	175800	694099150	2910	2910	2910	2910	0
108	20230707	175700	694099150	2910	2910	2910	2910	0
109	20230707	175600	694099150	2910	2910	2910	2910	0
110	20230707	175500	694099150	2910	2910	2910	2910	0
111	20230707	175400	694099150	2910	2910	2910	2910	0
112	20230707	175300	694099150	2910	2910	2910	2910	0
113	20230707	175200	694099150	2910	2910	2910	2910	0
114	20230707	175100	694099150	2910	2910	2910	2910	0
115	20230707	175000	694099150	2910	2910	2910	2910	0
116	20230707	174900	694099150	2910	2910	2910	2910	0
117	20230707	174800	694099150	2910	2910	2910	2910	0
118	20230707	174700	694099150	2910	2910	2910	2910	0
119	20230707	174600	694099150	2910	2910	2910	2910	0
120	20230707	174500	694099150	2910	2910	2910	2910	0
121	20230707	174400	694099150	2910	2910	2910	2910	0
122	20230707	174300	694099150	2910	2910	2910	2910	2756
123	20230707	174200	694099150	2910	2910	2910	2910	0
124	20230707	174100	694099150	2910	2910	2910	2910	0
125	20230707	174000	694099150	2910	2910	2910	2910	0
126	20230707	173900	694099150	2910	2910	2910	2910	0
127	20230707	173800	694099150	2910	2910	2910	2910	0
128	20230707	173700	694099150	2910	2910	2910	2910	0
129	20230707	173600	694099150	2910	2910	2910	2910	0
130	20230707	173500	694099150	2910	2910	2910	2910	0
131	20230707	173400	694099150	2910	2910	2910	2910	0
132	20230707	173300	694099150	2910	2910	2910	2910	0
133	20230707	173200	694099150	2910	2910	2910	2910	0
134	20230707	173100	694099150	2910	2910	2910	2910	0
135	20230707	173000	694099150	2910	2910	2910	2910	0
136	20230707	172900	694099150	2910	2910	2910	2910	0
137	20230707	172800	694099150	2910	2910	2910	2910	0
138	20230707	172700	694099150	2910	2910	2910	2910	0
139	20230707	172600	694099150	2910	2910	2910	2910	0
140	20230707	172500	694099150	2910	2910	2910	2910	0
141	20230707	172400	694099150	2910	2910	2910	2910	0
142	20230707	172300	694099150	2910	2910	2910	2910	0
143	20230707	172200	694099150	2910	2910	2910	2910	0
144	20230707	172100	694099150	2910	2910	2910	2910	0
145	20230707	172000	694099150	2910	2910	2910	2910	0
146	20230707	171900	694099150	2910	2910	2910	2910	0
147	20230707	171800	694099150	2910	2910	2910	2910	0
148	20230707	171700	694099150	2910	2910	2910	2910	0
149	20230707	171600	694099150	2910	2910	2910	2910	0
150	20230707	171500	694099150	2910	2910	2910	2910	0
151	20230707	171400	694099150	2910	2910	2910	2910	0
152	20230707	171300	694099150	2910	2910	2910	2910	2756
153	20230707	171200	694099150	2910	2910	2910	2910	0
154	20230707	171100	694099150	2910	2910	2910	2910	0
155	20230707	171000	694099150	2910	2910	2910	2910	0
156	20230707	170900	694099150	2910	2910	2910	2910	0
157	20230707	170800	694099150	2910	2910	2910	2910	0
158	20230707	170700	694099150	2910	2910	2910	2910	0
159	20230707	170600	694099150	2910	2910	2910	2910	0
160	20230707	170500	694099150	2910	2910	2910	2910	0
161	20230707	170400	694099150	2910	2910	2910	2910	0
162	20230707	170300	694099150	2910	2910	2910	2910	0
163	20230707	170200	694099150	2910	2910	2910	2910	0
164	20230707	170100	694099150	2910	2910	2910	2910	0
165	20230707	170000	694099150	2910	2910	2910	2910	0
166	20230707	165900	694099150	2910	2910	2910	2910	0
167	20230707	165800	694099150	2910	2910	2910	2910	0
168	20230707	165700	694099150	2910	2910	2910	2910	0
169	20230707	165600	694099150	2910	2910	2910	2910	0
170	20230707	165500	694099150	2910	2910	2910	2910	0
171	20230707	165400	694099150	2910	2910	2910	2910	0
172	20230707	165300	694099150	2910	2910	2910	2910	0
173	20230707	165200	694099150	2910	2910	2910	2910	0
174	20230707	165100	694099150	2910	2910	2910	2910	0
175	20230707	165000	694099150	2910	2910	2910	2910	0
176	20230707	164900	694099150	2910	2910	2910	2910	0
177	20230707	164800	694099150	2910	2910	2910	2910	0
178	20230707	164700	694099150	2910	2910	2910	2910	0
179	20230707	164600	694099150	2910	2910	2910	2910	0
180	20230707	164500	694099150	2910	2910	2910	2910	0
181	20230707	164400	694099150	2910	2910	2910	2910	0
182	20230707	164300	694099150	2910	2910	2910	2910	2756
183	20230707	164200	694099150	2910	2910	2910	2910	0
184	20230707	164100	694099150	2910	2910	2910	2910	0
185	20230707	164000	694099150	2910	2910	2910	2910	0
186	20230707	163900	694099150	2910	2910	2910	2910	0
187	20230707	163800	694099150	2910	2910	2910	2910	0
188	20230707	163700	694099150	2910	2910	2910	2910	0
189	20230707	163600	694099150	2910	2910	2910	2910	0
190	20230707	163500	694099150	2910	2910	2910	2910	0
191	20230707	163400	694099150	2910	2910	2910	2910	0
192	20230707	163300	694099150	2910	2910	2910	2910	0
193	20230707	163200	694099150	2910	2910	2910	2910	0
194	20230707	163100	694099150	2910	2910	2910	2910	0
195	20230707	163000	694099150	2910	2910	2910	2910	0
196	20230707	162900	694099150	2910	2910	2910	2910	0
197	20230707	162800	694099150	2910	2910	2910	2910	0
198	20230707	162700	694099150	2910	2910	2910	2910	0
199	20230707	162600	694099150	2910	2910	2910	2910	0
200	20230707	162500	694099150	2910	2910	2910	2910	0
201	20230707	162400	694099150	2910	2910	2910	2910	0
202	20230707	162300	694099150	2910	2910	2910	2910	0
203	20230707	162200	694099150	2910	2910	2910	2910	0
204	20230707	162100	694099150	2910	2910	2910	2910	0
205	20230707	162000	694099150	2910	2910	2910	2910	0
206	20230707	161900	694099150	2910	2910	2910	2910	0
207	20230707	161800	694099150	2910	2910	2910	2910	0
208	20230707	161700	694099150	2910	2910	2910	2910	0
209	20230707	161600	694099150	2910	2910	2910	2910	0
210	20230707	161500	694099150	2910	2910	2910	2910	0
211	20230707	161400	694099150	2910	2910	2910	2910	0
212	20230707	161300	694099150	2910	2910	2910	2910	2756
213	20230707	161200	694099150	2910	2910	2910	2910	0
214	20230707	161100	694099150	2910	2910	2910	2910	0
215	20230707	161000	694099150	2910	2910	2910	2910	0
216	20230707	160900	694099150	2910	2910	2910	2910	0
217	20230707	160800	694099150	2910	2910	2910	2910	0
218	20230707	160700	694099150	2910	2910	2910	2910	0
219	20230707	160600	694099150	2910	2910	2910	2910	0
220	20230707	160500	694099150	2910	2910	2910	2910	0
221	20230707	160400	694099150	2910	2910	2910	2910	0
222	20230707	160300	694099150	2910	2910	2910	2910	0
223	20230707	160200	694099150	2910	2910	2910	2910	0
224	20230707	160100	694099150	2910	2910	2910	2910	0
225	20230707	160000	694099150	2910	2910	2910	2910	0
226	20230707	155900	694099150	2910	2910	2910	2910	0
227	20230707	155800	694099150	2910	2910	2910	2910	0
228	20230707	155700	694099150	2910	2910	2910	2910	0
229	20230707	155600	694099150	2910	2910	2910	2910	0
230	20230707	155500	694099150	2910	2910	2910	2910	0
231	20230707	155400	694099150	2910	2910	2910	2910	0
232	20230707	155300	694099150	2910	2910	2910	2910	0
233	20230707	155200	694099150	2910	2910	2910	2910	0
234	20230707	155100	694099150	2910	2910	2910	2910	0
235	20230707	155000	694099150	2910	2910	2910	2910	0
236	20230707	154900	694099150	2910	2910	2910	2910	0
237	20230707	154800	694099150	2910	2910	2910	2910	0
238	20230707	154700	694099150	2910	2910	2910	2910	0
239	20230707	154600	694099150	2910	2910	2910	2910	0
240	20230707	154500	694099150	2910	2910	2910	2910	0
241	20230707	154400	694099150	2910	2910	2910	2910	0
242	20230707	154300	694099150	2910	2910	2910	2910	2756
243	20230707	154200	694099150	2910	2910	2910	2910	0
244	20230707	154100	694099150	2910	2910	2910	2910	0
245	20230707	154000	694099150	2910	2910	2910	2910	0
246	20230707	153900	694099150	2910	2910	2910	2910	0
247	20230707	153800	694099150	2910	2910	2910	2910	0
248	20230707	153700	694099150	2910	2910	2910	2910	0
249	20230707	153600	694099150	2910	2910	2910	2910	0
250	20230707	153500	694099150	2910	2910	2910	2910	0
251	20230707	153400	694099150	2910	2910	2910	2910	0
252	20230707	153300	694099150	2910	2910	2910	2910	0
253	20230707	153200	694099150	2910	2910	2910	2910	0
254	20230707	153100	694099150	2910	2910	2910	2910	0
255	20230707	153000	694099150	2910	2910	2910	2910	2756
256	20230707	152900	686079190	2910	2910	2910	2910	0
257	20230707	152800	686079190	2910	2910	2910	2910	0
258	20230707	152700	686079190	2910	2910	2910	2910	0
259	20230707	152600	686079190	2910	2910	2910	2910	0
260	20230707	152500	686079190	2910	2910	2910	2910	0
261	20230707	152400	686079190	2910	2910	2910	2910	0
262	20230707	152300	686079190	2910	2910	2910	2910	0
263	20230707	152200	686079190	2910	2910	2910	2910	0
264	20230707	152100	686079190	2910	2910	2910	2910	0
265	20230707	152000	686079190	2910	2910	2910	2910	0
266	20230707	151900	686079190	2910	2910	2910	2910	47
267	20230707	151800	685942420	2910	2910	2910	2910	333
268	20230707	151700	684973390	2910	2915	2915	2910	1077
269	20230707	151600	681839070	2915	2915	2915	2915	59
270	20230707	151500	681667085	2910	2910	2910	2910	2
271	20230707	151400	681661265	2920	2920	2920	2920	2
272	20230707	151300	681655425	2920	2920	2920	2920	0
273	20230707	151200	681655425	2920	2925	2925	2920	1600
274	20230707	151100	676983405	2920	2920	2920	2920	404
275	20230707	151000	675803725	2920	2920	2920	2920	0
276	20230707	150900	675803725	2920	2920	2920	2920	0
277	20230707	150800	675803725	2920	2920	2920	2920	0
278	20230707	150700	675803725	2920	2920	2920	2920	1
279	20230707	150600	675800805	2925	2925	2925	2925	0
280	20230707	150500	675800805	2925	2925	2925	2925	0
281	20230707	150400	675800805	2925	2925	2925	2925	0
282	20230707	150300	675800805	2925	2920	2925	2920	2223
283	20230707	150200	669299460	2920	2920	2920	2920	0
284	20230707	150100	669299460	2920	2920	2920	2920	0
285	20230707	150000	669299460	2920	2920	2920	2920	0
286	20230707	145900	669299460	2920	2920	2920	2920	0
287	20230707	145800	669299460	2920	2920	2920	2920	200
288	20230707	145700	668715460	2920	2920	2920	2920	0
289	20230707	145600	668715460	2920	2920	2920	2920	1
290	20230707	145500	668712540	2915	2915	2915	2915	0
291	20230707	145400	668712540	2915	2915	2915	2915	0
292	20230707	145300	668712540	2915	2915	2915	2915	1
293	20230707	145200	668709625	2915	2915	2915	2915	0
294	20230707	145100	668709625	2915	2915	2915	2915	0
295	20230707	145000	668709625	2915	2920	2925	2915	517
296	20230707	144900	667200060	2925	2925	2925	2925	0
297	20230707	144800	667200060	2925	2920	2925	2915	3040
298	20230707	144700	658323430	2920	2920	2920	2920	1
299	20230707	144600	658320510	2905	2925	2925	2905	543
300	20230707	144500	656737675	2920	2920	2925	2920	1501
301	20230707	144400	652354750	2920	2920	2925	2920	574
302	20230707	144300	650678660	2920	2915	2920	2915	461
303	20230707	144200	649334840	2915	2910	2915	2910	1000
304	20230707	144100	646422920	2905	2905	2905	2905	1
305	20230707	144000	646420015	2905	2910	2910	2905	29
306	20230707	143900	646335765	2905	2905	2905	2905	20
307	20230707	143800	646277665	2905	2915	2920	2905	560
308	20230707	143700	644649750	2915	2915	2915	2915	1
309	20230707	143600	644646835	2905	2905	2905	2905	400
310	20230707	143500	643484835	2920	2920	2920	2920	0
311	20230707	143400	643484835	2920	2915	2920	2915	3
312	20230707	143300	643476080	2915	2915	2915	2910	684
313	20230707	143200	641485460	2920	2925	2925	2915	1585
314	20230707	143100	636865135	2925	2925	2925	2925	0
315	20230707	143000	636865135	2925	2920	2925	2920	2
316	20230707	142900	636859290	2925	2925	2925	2925	0
317	20230707	142800	636859290	2925	2925	2925	2925	3
318	20230707	142700	636850515	2925	2925	2925	2925	0
319	20230707	142600	636850515	2925	2925	2925	2925	9
320	20230707	142500	636824190	2925	2925	2925	2925	0
321	20230707	142400	636824190	2925	2925	2925	2925	10
322	20230707	142300	636794940	2920	2920	2925	2920	207
323	20230707	142200	636190445	2925	2920	2925	2920	408
324	20230707	142100	634998565	2925	2920	2925	2920	114
325	20230707	142000	634665625	2920	2925	2925	2920	102
326	20230707	141900	634367285	2925	2925	2925	2925	9
327	20230707	141800	634340960	2925	2925	2925	2925	0
328	20230707	141700	634340960	2925	2925	2925	2925	10
329	20230707	141600	634311710	2925	2920	2925	2920	17
330	20230707	141500	634262065	2920	2915	2920	2915	90
331	20230707	141400	633999665	2920	2915	2920	2915	55
332	20230707	141300	633839290	2920	2915	2920	2915	1029
333	20230707	141200	630834750	2920	2915	2920	2915	206
334	20230707	141100	630234255	2915	2915	2915	2915	0
335	20230707	141000	630234255	2915	2910	2915	2910	9
336	20230707	140900	630208025	2915	2915	2915	2915	0
337	20230707	140800	630208025	2915	2910	2915	2910	9
338	20230707	140700	630181795	2910	2910	2910	2910	34
339	20230707	140600	630082855	2910	2910	2910	2910	9
340	20230707	140500	630056665	2910	2910	2910	2910	9
341	20230707	140400	630030475	2905	2905	2905	2905	1
342	20230707	140300	630027570	2905	2905	2905	2905	1
343	20230707	140200	630024665	2915	2910	2915	2905	38
344	20230707	140100	629914085	2910	2910	2910	2910	5
345	20230707	140000	629899535	2915	2915	2915	2915	0
346	20230707	135900	629899535	2915	2915	2915	2915	0
347	20230707	135800	629899535	2915	2915	2915	2915	0
348	20230707	135700	629899535	2915	2915	2915	2915	0
349	20230707	135600	629899535	2915	2910	2915	2910	5
350	20230707	135500	629884980	2910	2910	2910	2910	34
351	20230707	135400	629786040	2920	2920	2920	2920	0
352	20230707	135300	629786040	2920	2920	2920	2920	0
353	20230707	135200	629786040	2920	2915	2920	2915	1044
354	20230707	135100	626742775	2925	2925	2925	2925	0
355	20230707	135000	626742775	2925	2925	2925	2925	0
356	20230707	134900	626742775	2925	2925	2925	2925	0
357	20230707	134800	626742775	2925	2925	2925	2925	0
358	20230707	134700	626742775	2925	2925	2925	2925	0
359	20230707	134600	626742775	2925	2925	2925	2925	10
360	20230707	134500	626713525	2925	2925	2925	2925	0
361	20230707	134400	626713525	2925	2925	2925	2925	1
362	20230707	134300	626710600	2920	2920	2920	2920	9
363	20230707	134200	626684320	2915	2915	2915	2915	0
364	20230707	134100	626684320	2915	2915	2915	2915	7
365	20230707	134000	626663915	2915	2915	2915	2915	8
366	20230707	133900	626640595	2915	2915	2915	2910	1012
367	20230707	133800	623690750	2920	2920	2920	2915	42
368	20230707	133700	623568165	2925	2925	2925	2925	0
369	20230707	133600	623568165	2925	2915	2925	2915	339
370	20230707	133500	622579970	2915	2910	2915	2910	500
371	20230707	133400	621123595	2915	2915	2915	2915	2500
372	20230707	133300	613836095	2920	2920	2920	2920	0
373	20230707	133200	613836095	2920	2905	2920	2905	3652
374	20230707	133100	603175450	2905	2905	2905	2905	14
375	20230707	133000	603134780	2900	2900	2900	2900	20
376	20230707	132900	603076780	2900	2900	2900	2900	0
377	20230707	132800	603076780	2900	2900	2900	2900	550
378	20230707	132700	601481780	2900	2895	2905	2895	2509
379	20230707	132600	594205130	2895	2885	2895	2885	1538
380	20230707	132500	589764975	2885	2885	2885	2885	0
381	20230707	132400	589764975	2885	2870	2885	2870	1052
382	20230707	132300	586736205	2880	2875	2880	2875	923
383	20230707	132200	584082510	2875	2875	2875	2870	4104
384	20230707	132100	572298510	2870	2870	2870	2865	4983
385	20230707	132000	557997650	2870	2870	2870	2870	87
386	20230707	131900	557747960	2875	2875	2875	2870	2853
387	20230707	131800	549555585	2870	2870	2875	2870	2728
388	20230707	131700	541724725	2870	2870	2880	2870	12653
389	20230707	131600	505410580	2880	2865	2880	2850	6921
390	20230707	131500	485658055	2865	2895	2895	2835	16475
391	20230707	131400	438598165	2895	2895	2895	2875	2800
392	20230707	131300	430547400	2895	2895	2895	2895	199
393	20230707	131200	429971295	2895	2875	2895	2875	1056
394	20230707	131100	426915255	2875	2900	2900	2850	15756
395	20230707	131000	381753065	2900	2900	2900	2900	0
396	20230707	130900	381753065	2900	2900	2900	2900	0
397	20230707	130800	381753065	2900	2900	2900	2900	82
398	20230707	130700	381515265	2900	2900	2900	2900	1
399	20230707	130600	381512365	2895	2900	2900	2895	131
400	20230707	130500	381132615	2895	2895	2895	2895	500
401	20230707	130400	379685115	2905	2890	2905	2890	2632
402	20230707	130300	372058590	2890	2900	2900	2890	9227
403	20230707	130200	345378260	2905	2905	2905	2905	51
404	20230707	130100	345230105	2900	2900	2900	2900	0
405	20230707	130000	345230105	2900	2900	2900	2900	0
406	20230707	125900	345230105	2900	2900	2910	2900	2105
407	20230707	125800	339125585	2920	2920	2920	2920	1
408	20230707	125700	339122665	2900	2905	2905	2900	3305
409	20230707	125600	329532345	2920	2920	2920	2920	1
410	20230707	125500	329529425	2905	2905	2905	2905	0
411	20230707	125400	329529425	2905	2905	2905	2905	0
412	20230707	125300	329529425	2905	2905	2905	2905	42
413	20230707	125200	329407415	2920	2920	2920	2920	0
414	20230707	125100	329407415	2920	2920	2920	2920	0
415	20230707	125000	329407415	2920	2920	2920	2920	1
416	20230707	124900	329404495	2905	2905	2905	2905	0
417	20230707	124800	329404495	2905	2910	2910	2905	3200
418	20230707	124700	320108490	2910	2910	2910	2910	850
419	20230707	124600	317634990	2920	2920	2920	2920	0
420	20230707	124500	317634990	2920	2920	2920	2920	0
421	20230707	124400	317634990	2920	2920	2920	2920	1
422	20230707	124300	317632070	2910	2910	2910	2910	0
423	20230707	124200	317632070	2910	2910	2910	2910	0
424	20230707	124100	317632070	2910	2910	2910	2910	0
425	20230707	124000	317632070	2910	2910	2910	2910	2
426	20230707	123900	317626250	2920	2920	2920	2920	0
427	20230707	123800	317626250	2920	2920	2920	2920	1
428	20230707	123700	317623330	2910	2910	2910	2910	0
429	20230707	123600	317623330	2910	2920	2920	2910	2080
430	20230707	123500	311569730	2920	2920	2920	2920	0
431	20230707	123400	311569730	2920	2920	2920	2920	0
432	20230707	123300	311569730	2920	2920	2920	2920	202
433	20230707	123200	310979890	2920	2920	2920	2920	0
434	20230707	123100	310979890	2920	2920	2920	2920	10
435	20230707	123000	310950690	2920	2920	2920	2920	0
436	20230707	122900	310950690	2920	2920	2920	2920	0
437	20230707	122800	310950690	2920	2920	2920	2920	0
438	20230707	122700	310950690	2920	2920	2920	2920	0
439	20230707	122600	310950690	2920	2920	2920	2920	1
440	20230707	122500	310947770	2910	2910	2910	2910	760
441	20230707	122400	308736170	2920	2920	2920	2920	0
442	20230707	122300	308736170	2920	2920	2920	2920	34
443	20230707	122200	308636890	2920	2920	2920	2920	1
444	20230707	122100	308633970	2910	2910	2910	2910	0
445	20230707	122000	308633970	2910	2915	2915	2910	2923
446	20230707	121900	300124970	2920	2920	2920	2920	0
447	20230707	121800	300124970	2920	2920	2920	2920	0
448	20230707	121700	300124970	2920	2920	2920	2920	0
449	20230707	121600	300124970	2920	2920	2920	2920	0
450	20230707	121500	300124970	2920	2920	2920	2920	0
451	20230707	121400	300124970	2920	2915	2920	2915	166
452	20230707	121300	299641075	2915	2915	2915	2915	1001
453	20230707	121200	296723160	2920	2920	2920	2920	201
454	20230707	121100	296136240	2920	2920	2920	2920	0
455	20230707	121000	296136240	2920	2920	2920	2920	0
456	20230707	120900	296136240	2920	2920	2920	2920	0
457	20230707	120800	296136240	2920	2920	2920	2920	0
458	20230707	120700	296136240	2920	2920	2920	2920	0
459	20230707	120600	296136240	2920	2920	2920	2920	0
460	20230707	120500	296136240	2920	2920	2920	2920	0
461	20230707	120400	296136240	2920	2920	2920	2920	0
462	20230707	120300	296136240	2920	2920	2920	2920	0
463	20230707	120200	296136240	2920	2920	2920	2920	0
464	20230707	120100	296136240	2920	2920	2920	2920	0
465	20230707	120000	296136240	2920	2920	2920	2920	0
466	20230707	115900	296136240	2920	2920	2920	2920	0
467	20230707	115800	296136240	2920	2920	2920	2920	1
468	20230707	115700	296133320	2910	2910	2910	2910	1000
469	20230707	115600	293223320	2910	2910	2910	2910	1000
470	20230707	115500	290313320	2920	2920	2920	2920	0
471	20230707	115400	290313320	2920	2920	2920	2920	0
472	20230707	115300	290313320	2920	2920	2920	2920	1
473	20230707	115200	290310400	2910	2910	2910	2910	0
474	20230707	115100	290310400	2910	2910	2910	2910	110
475	20230707	115000	289990300	2920	2920	2920	2920	0
476	20230707	114900	289990300	2920	2920	2920	2920	0
477	20230707	114800	289990300	2920	2920	2920	2920	0
478	20230707	114700	289990300	2920	2920	2920	2920	0
479	20230707	114600	289990300	2920	2920	2920	2920	0
480	20230707	114500	289990300	2920	2920	2920	2920	0
481	20230707	114400	289990300	2920	2920	2920	2920	0
482	20230707	114300	289990300	2920	2920	2920	2920	0
483	20230707	114200	289990300	2920	2920	2920	2920	0
484	20230707	114100	289990300	2920	2920	2920	2920	0
485	20230707	114000	289990300	2920	2920	2920	2920	0
486	20230707	113900	289990300	2920	2920	2920	2920	0
487	20230707	113800	289990300	2920	2920	2920	2920	0
488	20230707	113700	289990300	2920	2920	2920	2920	0
489	20230707	113600	289990300	2920	2920	2920	2920	0
490	20230707	113500	289990300	2920	2920	2920	2920	5
491	20230707	113400	289975700	2920	2920	2920	2920	1
492	20230707	113300	289972780	2920	2920	2920	2920	300
493	20230707	113200	289096780	2925	2925	2925	2925	0
494	20230707	113100	289096780	2925	2925	2925	2925	0
495	20230707	113000	289096780	2925	2925	2925	2925	0
496	20230707	112900	289096780	2925	2925	2925	2925	0
497	20230707	112800	289096780	2925	2925	2925	2925	0
498	20230707	112700	289096780	2925	2925	2925	2925	10
499	20230707	112600	289067530	2925	2925	2925	2925	0
500	20230707	112500	289067530	2925	2925	2925	2925	0
501	20230707	112400	289067530	2925	2905	2925	2905	581
502	20230707	112300	287379705	2925	2925	2925	2905	1002
503	20230707	112200	284468855	2910	2910	2910	2910	2004
504	20230707	112100	278637215	2925	2925	2925	2925	0
505	20230707	112000	278637215	2925	2925	2925	2925	0
506	20230707	111900	278637215	2925	2925	2925	2925	0
507	20230707	111800	278637215	2925	2925	2925	2925	1
508	20230707	111700	278634290	2910	2910	2910	2910	300
509	20230707	111600	277761290	2910	2915	2915	2910	255
510	20230707	111500	277018890	2925	2920	2925	2920	69
511	20230707	111400	276817405	2925	2925	2925	2925	0
512	20230707	111300	276817405	2925	2925	2925	2925	0
513	20230707	111200	276817405	2925	2925	2925	2925	0
514	20230707	111100	276817405	2925	2925	2925	2925	0
515	20230707	111000	276817405	2925	2925	2925	2925	0
516	20230707	110900	276817405	2925	2925	2925	2925	0
517	20230707	110800	276817405	2925	2925	2925	2925	0
518	20230707	110700	276817405	2925	2925	2925	2925	0
519	20230707	110600	276817405	2925	2925	2925	2910	3
520	20230707	110500	276808645	2910	2910	2910	2910	106
521	20230707	110400	276500185	2910	2910	2910	2910	1
522	20230707	110300	276497275	2925	2925	2925	2925	0
523	20230707	110200	276497275	2925	2925	2925	2925	0
524	20230707	110100	276497275	2925	2925	2925	2925	0
525	20230707	110000	276497275	2925	2925	2925	2925	0
526	20230707	105900	276497275	2925	2925	2925	2925	0
527	20230707	105800	276497275	2925	2925	2925	2925	0
528	20230707	105700	276497275	2925	2925	2925	2925	0
529	20230707	105600	276497275	2925	2925	2925	2925	0
530	20230707	105500	276497275	2925	2925	2925	2925	0
531	20230707	105400	276497275	2925	2925	2925	2925	0
532	20230707	105300	276497275	2925	2915	2925	2915	37
533	20230707	105200	276389170	2925	2905	2925	2905	17726
534	20230707	105100	224895120	2905	2905	2905	2905	0
535	20230707	105000	224895120	2905	2905	2905	2900	2960
536	20230707	104900	216310675	2920	2920	2920	2920	0
537	20230707	104800	216310675	2920	2920	2920	2920	1
538	20230707	104700	216307755	2900	2905	2905	2900	1403
539	20230707	104600	212238915	2905	2910	2910	2905	763
540	20230707	104500	210019895	2910	2915	2915	2910	1500
541	20230707	104400	205654890	2915	2915	2915	2915	4719
542	20230707	104300	191899005	2915	2915	2915	2915	0
543	20230707	104200	191899005	2915	2915	2915	2915	0
544	20230707	104100	191899005	2915	2915	2915	2915	1700
545	20230707	104000	186943505	2920	2920	2920	2920	1
546	20230707	103900	186940585	2910	2915	2915	2910	6132
547	20230707	103800	169085915	2930	2930	2930	2930	0
548	20230707	103700	169085915	2930	2930	2930	2930	0
549	20230707	103600	169085915	2930	2920	2930	2920	64
550	20230707	103500	168899025	2930	2930	2930	2930	0
551	20230707	103400	168899025	2930	2930	2930	2930	0
552	20230707	103300	168899025	2930	2930	2930	2915	188
553	20230707	103200	168349700	2930	2920	2935	2920	3808
554	20230707	103100	157192265	2915	2925	2925	2915	9319
555	20230707	103000	129988865	2940	2940	2940	2940	0
556	20230707	102900	129988865	2940	2940	2940	2940	1
557	20230707	102800	129985925	2930	2930	2930	2930	0
558	20230707	102700	129985925	2930	2930	2930	2930	0
559	20230707	102600	129985925	2930	2930	2930	2930	2100
560	20230707	102500	123832925	2940	2940	2940	2940	1
561	20230707	102400	123829985	2935	2935	2935	2935	502
562	20230707	102300	122356615	2935	2935	2935	2935	0
563	20230707	102200	122356615	2935	2935	2935	2935	0
564	20230707	102100	122356615	2935	2935	2935	2935	0
565	20230707	102000	122356615	2935	2935	2935	2935	200
566	20230707	101900	121769615	2935	2935	2935	2935	0
567	20230707	101800	121769615	2935	2935	2935	2935	0
568	20230707	101700	121769615	2935	2935	2935	2935	1307
569	20230707	101600	117933570	2935	2935	2935	2935	0
570	20230707	101500	117933570	2935	2935	2935	2935	58
571	20230707	101400	117763340	2935	2920	2935	2920	359
572	20230707	101300	116715030	2935	2935	2935	2935	65
573	20230707	101200	116524255	2935	2935	2935	2935	18
574	20230707	101100	116471425	2935	2935	2935	2935	50
575	20230707	101000	116324675	2935	2935	2935	2935	39
576	20230707	100900	116210210	2935	2935	2935	2935	49
577	20230707	100800	116066395	2935	2935	2935	2915	1543
578	20230707	100700	111567750	2935	2925	2940	2920	4206
579	20230707	100600	99282240	2940	2940	2940	2940	39
580	20230707	100500	99167580	2940	2940	2940	2940	49
581	20230707	100400	99023520	2925	2925	2940	2925	1459
582	20230707	100300	94755345	2940	2940	2940	2940	48
583	20230707	100200	94614225	2940	2935	2940	2935	342
584	20230707	100100	93610405	2935	2945	2945	2935	66
585	20230707	100000	93416565	2945	2945	2945	2930	2081
586	20230707	095900	87318020	2945	2945	2945	2945	19
587	20230707	095800	87262065	2945	2945	2945	2945	81
588	20230707	095700	87023520	2945	2945	2945	2945	1028
589	20230707	095600	83996060	2945	2945	2945	2945	1078
590	20230707	095500	80821350	2945	2945	2945	2945	19
591	20230707	095400	80765395	2945	2940	2945	2940	49
592	20230707	095300	80621155	2945	2925	2945	2925	210
593	20230707	095200	80006705	2945	2930	2945	2930	22
594	20230707	095100	79941975	2930	2930	2930	2930	76
595	20230707	095000	79719295	2930	2930	2930	2930	17
596	20230707	094900	79669485	2930	2930	2930	2930	1500
597	20230707	094800	75274485	2935	2935	2935	2935	115
598	20230707	094700	74936960	2940	2940	2940	2940	0
599	20230707	094600	74936960	2940	2945	2945	2940	3
600	20230707	094500	74928135	2935	2935	2935	2935	550
601	20230707	094400	73313885	2940	2940	2940	2940	650
602	20230707	094300	71402885	2950	2950	2950	2950	0
603	20230707	094200	71402885	2950	2950	2950	2950	0
604	20230707	094100	71402885	2950	2950	2950	2950	0
605	20230707	094000	71402885	2950	2950	2950	2950	0
606	20230707	093900	71402885	2950	2950	2950	2950	2273
607	20230707	093800	64697535	2950	2950	2950	2950	0
608	20230707	093700	64697535	2950	2950	2950	2950	2
609	20230707	093600	64691635	2950	2950	2950	2950	254
610	20230707	093500	63942335	2950	2950	2950	2950	53
611	20230707	093400	63785985	2950	2950	2950	2950	52
612	20230707	093300	63632585	2950	2950	2950	2950	54
613	20230707	093200	63473285	2930	2950	2950	2930	2515
614	20230707	093100	56093525	2950	2950	2950	2950	0
615	20230707	093000	56093525	2950	2950	2950	2945	106
616	20230707	092900	55780860	2950	2950	2950	2950	12
617	20230707	092800	55745460	2950	2935	2950	2935	752
618	20230707	092700	53537420	2940	2950	2950	2940	514
619	20230707	092600	52026110	2950	2950	2955	2950	1350
620	20230707	092500	48041350	2950	2950	2950	2950	22
621	20230707	092400	47976450	2950	2950	2950	2950	100
622	20230707	092300	47681450	2950	2950	2950	2950	326
623	20230707	092200	46719750	2950	2950	2950	2950	84
624	20230707	092100	46471950	2955	2960	2960	2940	365
625	20230707	092000	45396955	2960	2965	2965	2955	470
626	20230707	091900	44006625	2965	2965	2965	2965	3396
627	20230707	091800	33937485	2965	2965	2965	2965	369
628	20230707	091700	32843400	2965	2965	2965	2965	191
629	20230707	091600	32277085	2960	2960	2960	2960	272
630	20230707	091500	31471965	2960	2960	2960	2940	908
631	20230707	091400	28789295	2960	2955	2960	2955	264
632	20230707	091300	28008975	2955	2960	2960	2955	176
633	20230707	091200	27488235	2945	2960	2960	2945	172
634	20230707	091100	26979145	2960	2960	2960	2960	148
635	20230707	091000	26541065	2960	2950	2960	2950	2469
636	20230707	090900	19245290	2950	2950	2950	2950	72
637	20230707	090800	19032890	2950	2945	2950	2945	190
638	20230707	090700	18472395	2945	2945	2945	2945	77
639	20230707	090600	18245630	2940	2940	2940	2940	0
640	20230707	090500	18245630	2940	2930	2940	2930	538
641	20230707	090400	16668910	2930	2930	2930	2925	1501
642	20230707	090300	12272485	2920	2935	2935	2920	365
643	20230707	090200	11205965	2935	2945	2950	2935	540
644	20230707	090100	9620215	2935	2935	2935	2935	2200
645	20230707	090000	3163215	2920	2915	2920	2915	1085