KissMeData/101680/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	194600	166145535	4155	4155	4155	4155	142
3	20230703	194500	166145535	4155	4155	4155	4155	0
4	20230703	194400	166145535	4155	4155	4155	4155	0
5	20230703	194300	166145535	4155	4155	4155	4155	0
6	20230703	194200	166145535	4155	4155	4155	4155	0
7	20230703	194100	166145535	4155	4155	4155	4155	0
8	20230703	194000	166145535	4155	4155	4155	4155	0
9	20230703	193900	166145535	4155	4155	4155	4155	0
10	20230703	193800	166145535	4155	4155	4155	4155	0
11	20230703	193700	166145535	4155	4155	4155	4155	0
12	20230703	193600	166145535	4155	4155	4155	4155	0
13	20230703	193500	166145535	4155	4155	4155	4155	0
14	20230703	193400	166145535	4155	4155	4155	4155	0
15	20230703	193300	166145535	4155	4155	4155	4155	0
16	20230703	193200	166145535	4155	4155	4155	4155	0
17	20230703	193100	166145535	4155	4155	4155	4155	0
18	20230703	193000	166145535	4155	4155	4155	4155	0
19	20230703	192900	166145535	4155	4155	4155	4155	0
20	20230703	192800	166145535	4155	4155	4155	4155	0
21	20230703	192700	166145535	4155	4155	4155	4155	0
22	20230703	192600	166145535	4155	4155	4155	4155	0
23	20230703	192500	166145535	4155	4155	4155	4155	0
24	20230703	192400	166145535	4155	4155	4155	4155	0
25	20230703	192300	166145535	4155	4155	4155	4155	0
26	20230703	192200	166145535	4155	4155	4155	4155	0
27	20230703	192100	166145535	4155	4155	4155	4155	0
28	20230703	192000	166145535	4155	4155	4155	4155	0
29	20230703	191900	166145535	4155	4155	4155	4155	0
30	20230703	191800	166145535	4155	4155	4155	4155	0
31	20230703	191700	166145535	4155	4155	4155	4155	0
32	20230703	191600	166145535	4155	4155	4155	4155	142
33	20230703	191500	166145535	4155	4155	4155	4155	0
34	20230703	191400	166145535	4155	4155	4155	4155	0
35	20230703	191300	166145535	4155	4155	4155	4155	0
36	20230703	191200	166145535	4155	4155	4155	4155	0
37	20230703	191100	166145535	4155	4155	4155	4155	0
38	20230703	191000	166145535	4155	4155	4155	4155	0
39	20230703	190900	166145535	4155	4155	4155	4155	0
40	20230703	190800	166145535	4155	4155	4155	4155	0
41	20230703	190700	166145535	4155	4155	4155	4155	0
42	20230703	190600	166145535	4155	4155	4155	4155	0
43	20230703	190500	166145535	4155	4155	4155	4155	0
44	20230703	190400	166145535	4155	4155	4155	4155	0
45	20230703	190300	166145535	4155	4155	4155	4155	0
46	20230703	190200	166145535	4155	4155	4155	4155	0
47	20230703	190100	166145535	4155	4155	4155	4155	0
48	20230703	190000	166145535	4155	4155	4155	4155	0
49	20230703	185900	166145535	4155	4155	4155	4155	0
50	20230703	185800	166145535	4155	4155	4155	4155	0
51	20230703	185700	166145535	4155	4155	4155	4155	0
52	20230703	185600	166145535	4155	4155	4155	4155	0
53	20230703	185500	166145535	4155	4155	4155	4155	0
54	20230703	185400	166145535	4155	4155	4155	4155	0
55	20230703	185300	166145535	4155	4155	4155	4155	0
56	20230703	185200	166145535	4155	4155	4155	4155	0
57	20230703	185100	166145535	4155	4155	4155	4155	0
58	20230703	185000	166145535	4155	4155	4155	4155	0
59	20230703	184900	166145535	4155	4155	4155	4155	0
60	20230703	184800	166145535	4155	4155	4155	4155	0
61	20230703	184700	166145535	4155	4155	4155	4155	0
62	20230703	184600	166145535	4155	4155	4155	4155	142
63	20230703	184500	166145535	4155	4155	4155	4155	0
64	20230703	184400	166145535	4155	4155	4155	4155	0
65	20230703	184300	166145535	4155	4155	4155	4155	0
66	20230703	184200	166145535	4155	4155	4155	4155	0
67	20230703	184100	166145535	4155	4155	4155	4155	0
68	20230703	184000	166145535	4155	4155	4155	4155	0
69	20230703	183900	166145535	4155	4155	4155	4155	0
70	20230703	183800	166145535	4155	4155	4155	4155	0
71	20230703	183700	166145535	4155	4155	4155	4155	0
72	20230703	183600	166145535	4155	4155	4155	4155	0
73	20230703	183500	166145535	4155	4155	4155	4155	0
74	20230703	183400	166145535	4155	4155	4155	4155	0
75	20230703	183300	166145535	4155	4155	4155	4155	0
76	20230703	183200	166145535	4155	4155	4155	4155	0
77	20230703	183100	166145535	4155	4155	4155	4155	0
78	20230703	183000	166145535	4155	4155	4155	4155	0
79	20230703	182900	166145535	4155	4155	4155	4155	0
80	20230703	182800	166145535	4155	4155	4155	4155	0
81	20230703	182700	166145535	4155	4155	4155	4155	0
82	20230703	182600	166145535	4155	4155	4155	4155	0
83	20230703	182500	166145535	4155	4155	4155	4155	0
84	20230703	182400	166145535	4155	4155	4155	4155	0
85	20230703	182300	166145535	4155	4155	4155	4155	0
86	20230703	182200	166145535	4155	4155	4155	4155	0
87	20230703	182100	166145535	4155	4155	4155	4155	0
88	20230703	182000	166145535	4155	4155	4155	4155	0
89	20230703	181900	166145535	4155	4155	4155	4155	0
90	20230703	181800	166145535	4155	4155	4155	4155	0
91	20230703	181700	166145535	4155	4155	4155	4155	0
92	20230703	181600	166145535	4155	4155	4155	4155	142
93	20230703	181500	166145535	4155	4155	4155	4155	0
94	20230703	181400	166145535	4155	4155	4155	4155	0
95	20230703	181300	166145535	4155	4155	4155	4155	0
96	20230703	181200	166145535	4155	4155	4155	4155	0
97	20230703	181100	166145535	4155	4155	4155	4155	0
98	20230703	181000	166145535	4155	4155	4155	4155	0
99	20230703	180900	166145535	4155	4155	4155	4155	0
100	20230703	180800	166145535	4155	4155	4155	4155	0
101	20230703	180700	166145535	4155	4155	4155	4155	0
102	20230703	180600	166145535	4155	4155	4155	4155	0
103	20230703	180500	166145535	4155	4155	4155	4155	0
104	20230703	180400	166145535	4155	4155	4155	4155	0
105	20230703	180300	166145535	4155	4155	4155	4155	0
106	20230703	180200	166145535	4155	4155	4155	4155	0
107	20230703	180100	166145535	4155	4155	4155	4155	0
108	20230703	180000	166145535	4155	4155	4155	4155	0
109	20230703	175900	166145535	4155	4155	4155	4155	0
110	20230703	175800	166145535	4155	4155	4155	4155	0
111	20230703	175700	166145535	4155	4155	4155	4155	0
112	20230703	175600	166145535	4155	4155	4155	4155	0
113	20230703	175500	166145535	4155	4155	4155	4155	0
114	20230703	175400	166145535	4155	4155	4155	4155	0
115	20230703	175300	166145535	4155	4155	4155	4155	0
116	20230703	175200	166145535	4155	4155	4155	4155	0
117	20230703	175100	166145535	4155	4155	4155	4155	0
118	20230703	175000	166145535	4155	4155	4155	4155	0
119	20230703	174900	166145535	4155	4155	4155	4155	0
120	20230703	174800	166145535	4155	4155	4155	4155	0
121	20230703	174700	166145535	4155	4155	4155	4155	0
122	20230703	174600	166145535	4155	4155	4155	4155	142
123	20230703	174500	166145535	4155	4155	4155	4155	0
124	20230703	174400	166145535	4155	4155	4155	4155	0
125	20230703	174300	166145535	4155	4155	4155	4155	0
126	20230703	174200	166145535	4155	4155	4155	4155	0
127	20230703	174100	166145535	4155	4155	4155	4155	0
128	20230703	174000	166145535	4155	4155	4155	4155	0
129	20230703	173900	166145535	4155	4155	4155	4155	0
130	20230703	173800	166145535	4155	4155	4155	4155	0
131	20230703	173700	166145535	4155	4155	4155	4155	0
132	20230703	173600	166145535	4155	4155	4155	4155	0
133	20230703	173500	166145535	4155	4155	4155	4155	0
134	20230703	173400	166145535	4155	4155	4155	4155	0
135	20230703	173300	166145535	4155	4155	4155	4155	0
136	20230703	173200	166145535	4155	4155	4155	4155	0
137	20230703	173100	166145535	4155	4155	4155	4155	0
138	20230703	173000	166145535	4155	4155	4155	4155	0
139	20230703	172900	166145535	4155	4155	4155	4155	0
140	20230703	172800	166145535	4155	4155	4155	4155	0
141	20230703	172700	166145535	4155	4155	4155	4155	0
142	20230703	172600	166145535	4155	4155	4155	4155	0
143	20230703	172500	166145535	4155	4155	4155	4155	0
144	20230703	172400	166145535	4155	4155	4155	4155	0
145	20230703	172300	166145535	4155	4155	4155	4155	0
146	20230703	172200	166145535	4155	4155	4155	4155	0
147	20230703	172100	166145535	4155	4155	4155	4155	0
148	20230703	172000	166145535	4155	4155	4155	4155	0
149	20230703	171900	166145535	4155	4155	4155	4155	0
150	20230703	171800	166145535	4155	4155	4155	4155	0
151	20230703	171700	166145535	4155	4155	4155	4155	0
152	20230703	171600	166145535	4155	4155	4155	4155	142
153	20230703	171500	166145535	4155	4155	4155	4155	0
154	20230703	171400	166145535	4155	4155	4155	4155	0
155	20230703	171300	166145535	4155	4155	4155	4155	0
156	20230703	171200	166145535	4155	4155	4155	4155	0
157	20230703	171100	166145535	4155	4155	4155	4155	0
158	20230703	171000	166145535	4155	4155	4155	4155	0
159	20230703	170900	166145535	4155	4155	4155	4155	0
160	20230703	170800	166145535	4155	4155	4155	4155	0
161	20230703	170700	166145535	4155	4155	4155	4155	0
162	20230703	170600	166145535	4155	4155	4155	4155	0
163	20230703	170500	166145535	4155	4155	4155	4155	0
164	20230703	170400	166145535	4155	4155	4155	4155	0
165	20230703	170300	166145535	4155	4155	4155	4155	0
166	20230703	170200	166145535	4155	4155	4155	4155	0
167	20230703	170100	166145535	4155	4155	4155	4155	0
168	20230703	170000	166145535	4155	4155	4155	4155	0
169	20230703	165900	166145535	4155	4155	4155	4155	0
170	20230703	165800	166145535	4155	4155	4155	4155	0
171	20230703	165700	166145535	4155	4155	4155	4155	0
172	20230703	165600	166145535	4155	4155	4155	4155	0
173	20230703	165500	166145535	4155	4155	4155	4155	0
174	20230703	165400	166145535	4155	4155	4155	4155	0
175	20230703	165300	166145535	4155	4155	4155	4155	0
176	20230703	165200	166145535	4155	4155	4155	4155	0
177	20230703	165100	166145535	4155	4155	4155	4155	0
178	20230703	165000	166145535	4155	4155	4155	4155	0
179	20230703	164900	166145535	4155	4155	4155	4155	0
180	20230703	164800	166145535	4155	4155	4155	4155	0
181	20230703	164700	166145535	4155	4155	4155	4155	0
182	20230703	164600	166145535	4155	4155	4155	4155	142
183	20230703	164500	166145535	4155	4155	4155	4155	0
184	20230703	164400	166145535	4155	4155	4155	4155	0
185	20230703	164300	166145535	4155	4155	4155	4155	0
186	20230703	164200	166145535	4155	4155	4155	4155	0
187	20230703	164100	166145535	4155	4155	4155	4155	0
188	20230703	164000	166145535	4155	4155	4155	4155	0
189	20230703	163900	166145535	4155	4155	4155	4155	0
190	20230703	163800	166145535	4155	4155	4155	4155	0
191	20230703	163700	166145535	4155	4155	4155	4155	0
192	20230703	163600	166145535	4155	4155	4155	4155	0
193	20230703	163500	166145535	4155	4155	4155	4155	0
194	20230703	163400	166145535	4155	4155	4155	4155	0
195	20230703	163300	166145535	4155	4155	4155	4155	0
196	20230703	163200	166145535	4155	4155	4155	4155	0
197	20230703	163100	166145535	4155	4155	4155	4155	0
198	20230703	163000	166145535	4155	4155	4155	4155	0
199	20230703	162900	166145535	4155	4155	4155	4155	0
200	20230703	162800	166145535	4155	4155	4155	4155	0
201	20230703	162700	166145535	4155	4155	4155	4155	0
202	20230703	162600	166145535	4155	4155	4155	4155	0
203	20230703	162500	166145535	4155	4155	4155	4155	0
204	20230703	162400	166145535	4155	4155	4155	4155	0
205	20230703	162300	166145535	4155	4155	4155	4155	0
206	20230703	162200	166145535	4155	4155	4155	4155	0
207	20230703	162100	166145535	4155	4155	4155	4155	0
208	20230703	162000	166145535	4155	4155	4155	4155	0
209	20230703	161900	166145535	4155	4155	4155	4155	0
210	20230703	161800	166145535	4155	4155	4155	4155	0
211	20230703	161700	166145535	4155	4155	4155	4155	0
212	20230703	161600	166145535	4155	4155	4155	4155	142
213	20230703	161500	166145535	4155	4155	4155	4155	0
214	20230703	161400	166145535	4155	4155	4155	4155	0
215	20230703	161300	166145535	4155	4155	4155	4155	0
216	20230703	161200	166145535	4155	4155	4155	4155	0
217	20230703	161100	166145535	4155	4155	4155	4155	0
218	20230703	161000	166145535	4155	4155	4155	4155	0
219	20230703	160900	166145535	4155	4155	4155	4155	0
220	20230703	160800	166145535	4155	4155	4155	4155	0
221	20230703	160700	166145535	4155	4155	4155	4155	0
222	20230703	160600	166145535	4155	4155	4155	4155	0
223	20230703	160500	166145535	4155	4155	4155	4155	0
224	20230703	160400	166145535	4155	4155	4155	4155	0
225	20230703	160300	166145535	4155	4155	4155	4155	0
226	20230703	160200	166145535	4155	4155	4155	4155	0
227	20230703	160100	166145535	4155	4155	4155	4155	0
228	20230703	160000	166145535	4155	4155	4155	4155	0
229	20230703	155900	166145535	4155	4155	4155	4155	0
230	20230703	155800	166145535	4155	4155	4155	4155	0
231	20230703	155700	166145535	4155	4155	4155	4155	0
232	20230703	155600	166145535	4155	4155	4155	4155	0
233	20230703	155500	166145535	4155	4155	4155	4155	0
234	20230703	155400	166145535	4155	4155	4155	4155	0
235	20230703	155300	166145535	4155	4155	4155	4155	0
236	20230703	155200	166145535	4155	4155	4155	4155	0
237	20230703	155100	166145535	4155	4155	4155	4155	0
238	20230703	155000	166145535	4155	4155	4155	4155	0
239	20230703	154900	166145535	4155	4155	4155	4155	0
240	20230703	154800	166145535	4155	4155	4155	4155	0
241	20230703	154700	166145535	4155	4155	4155	4155	0
242	20230703	154600	166145535	4155	4155	4155	4155	142
243	20230703	154500	166145535	4155	4155	4155	4155	0
244	20230703	154400	166145535	4155	4155	4155	4155	0
245	20230703	154300	166145535	4155	4155	4155	4155	0
246	20230703	154200	166145535	4155	4155	4155	4155	0
247	20230703	154100	166145535	4155	4155	4155	4155	0
248	20230703	154000	166145535	4155	4155	4155	4155	0
249	20230703	153900	166145535	4155	4155	4155	4155	0
250	20230703	153800	166145535	4155	4155	4155	4155	0
251	20230703	153700	166145535	4155	4155	4155	4155	0
252	20230703	153600	166145535	4155	4155	4155	4155	0
253	20230703	153500	166145535	4155	4155	4155	4155	0
254	20230703	153400	166145535	4155	4155	4155	4155	0
255	20230703	153300	166145535	4155	4155	4155	4155	0
256	20230703	153200	166145535	4155	4155	4155	4155	0
257	20230703	153100	166145535	4155	4155	4155	4155	0
258	20230703	153000	166145535	4155	4155	4155	4155	142
259	20230703	152900	165555525	4155	4155	4155	4155	0
260	20230703	152800	165555525	4155	4155	4155	4155	0
261	20230703	152700	165555525	4155	4155	4155	4155	0
262	20230703	152600	165555525	4155	4155	4155	4155	0
263	20230703	152500	165555525	4155	4155	4155	4155	0
264	20230703	152400	165555525	4155	4155	4155	4155	0
265	20230703	152300	165555525	4155	4155	4155	4155	0
266	20230703	152200	165555525	4155	4155	4155	4155	0
267	20230703	152100	165555525	4155	4155	4155	4155	0
268	20230703	152000	165555525	4155	4155	4155	4155	0
269	20230703	151900	165555525	4155	4155	4155	4155	0
270	20230703	151800	165555525	4155	4155	4155	4155	0
271	20230703	151700	165555525	4155	4155	4155	4155	0
272	20230703	151600	165555525	4155	4160	4160	4155	28
273	20230703	151500	165439135	4175	4170	4175	4170	124
274	20230703	151400	164922010	4170	4170	4170	4170	2
275	20230703	151300	164913670	4160	4160	4160	4160	0
276	20230703	151200	164913670	4160	4160	4160	4160	0
277	20230703	151100	164913670	4160	4160	4160	4160	76
278	20230703	151000	164597510	4155	4155	4155	4155	0
279	20230703	150900	164597510	4155	4155	4155	4155	0
280	20230703	150800	164597510	4155	4155	4155	4155	1
281	20230703	150700	164593355	4150	4150	4150	4150	0
282	20230703	150600	164593355	4150	4150	4150	4150	0
283	20230703	150500	164593355	4150	4150	4150	4150	18
284	20230703	150400	164518655	4160	4160	4160	4160	0
285	20230703	150300	164518655	4160	4160	4160	4160	48
286	20230703	150200	164318975	4160	4160	4160	4160	0
287	20230703	150100	164318975	4160	4160	4160	4160	0
288	20230703	150000	164318975	4160	4160	4160	4160	0
289	20230703	145900	164318975	4160	4160	4160	4160	0
290	20230703	145800	164318975	4160	4160	4160	4160	0
291	20230703	145700	164318975	4160	4160	4160	4160	0
292	20230703	145600	164318975	4160	4160	4160	4160	0
293	20230703	145500	164318975	4160	4160	4160	4160	0
294	20230703	145400	164318975	4160	4160	4160	4160	0
295	20230703	145300	164318975	4160	4160	4160	4160	0
296	20230703	145200	164318975	4160	4160	4160	4160	0
297	20230703	145100	164318975	4160	4160	4160	4160	0
298	20230703	145000	164318975	4160	4160	4160	4160	0
299	20230703	144900	164318975	4160	4160	4160	4160	0
300	20230703	144800	164318975	4160	4160	4160	4160	0
301	20230703	144700	164318975	4160	4160	4160	4160	0
302	20230703	144600	164318975	4160	4160	4160	4160	0
303	20230703	144500	164318975	4160	4160	4160	4160	0
304	20230703	144400	164318975	4160	4160	4160	4160	1
305	20230703	144300	164314815	4160	4160	4160	4160	0
306	20230703	144200	164314815	4160	4160	4160	4160	0
307	20230703	144100	164314815	4160	4160	4160	4160	0
308	20230703	144000	164314815	4160	4160	4160	4160	0
309	20230703	143900	164314815	4160	4160	4160	4160	0
310	20230703	143800	164314815	4160	4160	4160	4160	0
311	20230703	143700	164314815	4160	4160	4160	4160	0
312	20230703	143600	164314815	4160	4160	4160	4160	0
313	20230703	143500	164314815	4160	4160	4160	4160	0
314	20230703	143400	164314815	4160	4160	4160	4160	0
315	20230703	143300	164314815	4160	4160	4160	4160	0
316	20230703	143200	164314815	4160	4160	4160	4160	1
317	20230703	143100	164310655	4160	4160	4160	4160	0
318	20230703	143000	164310655	4160	4160	4160	4160	0
319	20230703	142900	164310655	4160	4160	4160	4160	0
320	20230703	142800	164310655	4160	4160	4160	4160	0
321	20230703	142700	164310655	4160	4160	4160	4160	0
322	20230703	142600	164310655	4160	4160	4160	4160	0
323	20230703	142500	164310655	4160	4160	4160	4160	0
324	20230703	142400	164310655	4160	4160	4160	4160	52
325	20230703	142300	164094335	4155	4150	4155	4130	330
326	20230703	142200	162723510	4120	4120	4120	4120	0
327	20230703	142100	162723510	4120	4120	4120	4120	0
328	20230703	142000	162723510	4120	4150	4150	4120	5000
329	20230703	141900	142118265	4155	4155	4155	4155	34
330	20230703	141800	141976995	4155	4155	4155	4155	0
331	20230703	141700	141976995	4155	4155	4155	4155	0
332	20230703	141600	141976995	4155	4155	4155	4155	0
333	20230703	141500	141976995	4155	4155	4155	4155	0
334	20230703	141400	141976995	4155	4155	4155	4155	0
335	20230703	141300	141976995	4155	4155	4155	4155	0
336	20230703	141200	141976995	4155	4155	4155	4155	0
337	20230703	141100	141976995	4155	4155	4155	4155	0
338	20230703	141000	141976995	4155	4155	4155	4155	0
339	20230703	140900	141976995	4155	4155	4155	4155	0
340	20230703	140800	141976995	4155	4155	4155	4155	0
341	20230703	140700	141976995	4155	4155	4155	4155	0
342	20230703	140600	141976995	4155	4155	4155	4155	0
343	20230703	140500	141976995	4155	4155	4155	4155	0
344	20230703	140400	141976995	4155	4155	4155	4155	1
345	20230703	140300	141972840	4160	4160	4160	4160	0
346	20230703	140200	141972840	4160	4160	4160	4160	0
347	20230703	140100	141972840	4160	4155	4160	4155	40
348	20230703	140000	141806635	4160	4160	4160	4160	0
349	20230703	135900	141806635	4160	4160	4160	4160	0
350	20230703	135800	141806635	4160	4160	4160	4160	0
351	20230703	135700	141806635	4160	4160	4160	4160	3
352	20230703	135600	141794155	4180	4180	4180	4180	0
353	20230703	135500	141794155	4180	4180	4180	4180	0
354	20230703	135400	141794155	4180	4180	4180	4180	0
355	20230703	135300	141794155	4180	4180	4180	4180	0
356	20230703	135200	141794155	4180	4180	4180	4180	0
357	20230703	135100	141794155	4180	4180	4180	4180	6
358	20230703	135000	141769075	4180	4180	4180	4180	0
359	20230703	134900	141769075	4180	4180	4180	4180	0
360	20230703	134800	141769075	4180	4180	4180	4180	0
361	20230703	134700	141769075	4180	4180	4180	4180	0
362	20230703	134600	141769075	4180	4180	4180	4180	0
363	20230703	134500	141769075	4180	4180	4180	4180	0
364	20230703	134400	141769075	4180	4180	4180	4180	1
365	20230703	134300	141764895	4160	4160	4160	4160	0
366	20230703	134200	141764895	4160	4160	4160	4160	0
367	20230703	134100	141764895	4160	4160	4160	4160	0
368	20230703	134000	141764895	4160	4160	4160	4160	0
369	20230703	133900	141764895	4160	4160	4160	4160	0
370	20230703	133800	141764895	4160	4160	4160	4160	0
371	20230703	133700	141764895	4160	4160	4160	4160	0
372	20230703	133600	141764895	4160	4160	4160	4160	60
373	20230703	133500	141515295	4160	4160	4160	4160	0
374	20230703	133400	141515295	4160	4160	4160	4160	0
375	20230703	133300	141515295	4160	4160	4160	4160	0
376	20230703	133200	141515295	4160	4160	4160	4160	1
377	20230703	133100	141511135	4155	4155	4155	4155	0
378	20230703	133000	141511135	4155	4155	4155	4155	0
379	20230703	132900	141511135	4155	4155	4155	4155	0
380	20230703	132800	141511135	4155	4155	4155	4155	0
381	20230703	132700	141511135	4155	4155	4155	4155	1
382	20230703	132600	141506980	4160	4160	4160	4160	0
383	20230703	132500	141506980	4160	4155	4160	4155	181
384	20230703	132400	140754625	4150	4150	4150	4150	0
385	20230703	132300	140754625	4150	4150	4150	4150	0
386	20230703	132200	140754625	4150	4150	4150	4150	0
387	20230703	132100	140754625	4150	4155	4155	4150	198
388	20230703	132000	139932875	4150	4150	4150	4150	0
389	20230703	131900	139932875	4150	4150	4150	4150	0
390	20230703	131800	139932875	4150	4150	4150	4150	0
391	20230703	131700	139932875	4150	4150	4150	4150	0
392	20230703	131600	139932875	4150	4175	4175	4150	141
393	20230703	131500	139347110	4175	4175	4175	4175	24
394	20230703	131400	139246910	4175	4175	4175	4175	0
395	20230703	131300	139246910	4175	4175	4175	4175	0
396	20230703	131200	139246910	4175	4175	4175	4175	1
397	20230703	131100	139242735	4175	4175	4175	4175	36
398	20230703	131000	139092435	4180	4180	4180	4180	0
399	20230703	130900	139092435	4180	4180	4180	4180	0
400	20230703	130800	139092435	4180	4180	4180	4180	0
401	20230703	130700	139092435	4180	4180	4180	4180	0
402	20230703	130600	139092435	4180	4180	4180	4180	100
403	20230703	130500	138674435	4180	4180	4180	4180	495
404	20230703	130400	136605335	4170	4150	4170	4150	1679
405	20230703	130300	129635565	4150	4130	4150	4130	76
406	20230703	130200	129320965	4145	4145	4145	4145	0
407	20230703	130100	129320965	4145	4145	4145	4145	0
408	20230703	130000	129320965	4145	4145	4145	4145	0
409	20230703	125900	129320965	4145	4140	4145	4140	653
410	20230703	125800	126616065	4120	4120	4120	4120	0
411	20230703	125700	126616065	4120	4120	4120	4120	0
412	20230703	125600	126616065	4120	4120	4120	4120	1120
413	20230703	125500	122001665	4110	4110	4110	4110	522
414	20230703	125400	119856245	4110	4110	4110	4110	0
415	20230703	125300	119856245	4110	4110	4110	4110	0
416	20230703	125200	119856245	4110	4110	4110	4110	153
417	20230703	125100	119227415	4120	4120	4120	4120	0
418	20230703	125000	119227415	4120	4120	4120	4120	0
419	20230703	124900	119227415	4120	4120	4120	4120	0
420	20230703	124800	119227415	4120	4120	4120	4120	34
421	20230703	124700	119087335	4120	4120	4120	4120	0
422	20230703	124600	119087335	4120	4120	4120	4120	0
423	20230703	124500	119087335	4120	4120	4120	4120	0
424	20230703	124400	119087335	4120	4120	4120	4120	0
425	20230703	124300	119087335	4120	4120	4120	4120	70
426	20230703	124200	118798935	4110	4110	4110	4110	0
427	20230703	124100	118798935	4110	4110	4110	4110	0
428	20230703	124000	118798935	4110	4110	4110	4110	0
429	20230703	123900	118798935	4110	4110	4110	4110	0
430	20230703	123800	118798935	4110	4110	4110	4110	3
431	20230703	123700	118786605	4120	4120	4120	4120	0
432	20230703	123600	118786605	4120	4120	4120	4120	0
433	20230703	123500	118786605	4120	4120	4120	4120	0
434	20230703	123400	118786605	4120	4120	4120	4120	0
435	20230703	123300	118786605	4120	4120	4120	4120	0
436	20230703	123200	118786605	4120	4120	4120	4120	518
437	20230703	123100	116652445	4120	4120	4120	4120	38
438	20230703	123000	116495885	4140	4140	4140	4140	0
439	20230703	122900	116495885	4140	4140	4140	4140	0
440	20230703	122800	116495885	4140	4140	4140	4140	0
441	20230703	122700	116495885	4140	4140	4140	4140	0
442	20230703	122600	116495885	4140	4140	4140	4140	0
443	20230703	122500	116495885	4140	4140	4140	4140	56
444	20230703	122400	116264045	4140	4140	4140	4140	0
445	20230703	122300	116264045	4140	4140	4140	4140	344
446	20230703	122200	114839885	4115	4115	4115	4115	0
447	20230703	122100	114839885	4115	4115	4115	4115	0
448	20230703	122000	114839885	4115	4115	4115	4115	0
449	20230703	121900	114839885	4115	4115	4115	4115	1
450	20230703	121800	114835770	4115	4115	4115	4115	0
451	20230703	121700	114835770	4115	4115	4115	4115	0
452	20230703	121600	114835770	4115	4115	4115	4115	12
453	20230703	121500	114786390	4115	4115	4115	4115	0
454	20230703	121400	114786390	4115	4115	4115	4115	0
455	20230703	121300	114786390	4115	4115	4115	4115	0
456	20230703	121200	114786390	4115	4115	4115	4115	1
457	20230703	121100	114782275	4115	4115	4115	4115	0
458	20230703	121000	114782275	4115	4115	4115	4115	0
459	20230703	120900	114782275	4115	4115	4115	4115	0
460	20230703	120800	114782275	4115	4115	4115	4115	0
461	20230703	120700	114782275	4115	4115	4115	4115	0
462	20230703	120600	114782275	4115	4115	4115	4115	0
463	20230703	120500	114782275	4115	4115	4115	4115	40
464	20230703	120400	114617675	4110	4110	4110	4110	0
465	20230703	120300	114617675	4110	4110	4110	4110	0
466	20230703	120200	114617675	4110	4140	4140	4110	5000
467	20230703	120100	94063540	4145	4145	4145	4145	0
468	20230703	120000	94063540	4145	4145	4145	4145	0
469	20230703	115900	94063540	4145	4145	4145	4145	0
470	20230703	115800	94063540	4145	4145	4145	4145	266
471	20230703	115700	92960970	4145	4145	4145	4145	0
472	20230703	115600	92960970	4145	4145	4145	4145	0
473	20230703	115500	92960970	4145	4145	4145	4145	0
474	20230703	115400	92960970	4145	4145	4145	4145	0
475	20230703	115300	92960970	4145	4145	4145	4145	0
476	20230703	115200	92960970	4145	4145	4145	4145	0
477	20230703	115100	92960970	4145	4145	4145	4145	0
478	20230703	115000	92960970	4145	4145	4145	4145	0
479	20230703	114900	92960970	4145	4145	4145	4145	16
480	20230703	114800	92894650	4145	4145	4145	4145	28
481	20230703	114700	92778590	4140	4140	4140	4140	0
482	20230703	114600	92778590	4140	4140	4140	4140	281
483	20230703	114500	91615250	4140	4140	4140	4140	0
484	20230703	114400	91615250	4140	4140	4140	4140	0
485	20230703	114300	91615250	4140	4140	4140	4140	0
486	20230703	114200	91615250	4140	4140	4140	4140	0
487	20230703	114100	91615250	4140	4140	4140	4140	0
488	20230703	114000	91615250	4140	4140	4140	4140	0
489	20230703	113900	91615250	4140	4140	4140	4140	54
490	20230703	113800	91391690	4110	4110	4110	4110	0
491	20230703	113700	91391690	4110	4110	4110	4110	0
492	20230703	113600	91391690	4110	4110	4110	4110	0
493	20230703	113500	91391690	4110	4110	4110	4110	0
494	20230703	113400	91391690	4110	4110	4110	4110	9
495	20230703	113300	91354700	4110	4110	4110	4110	0
496	20230703	113200	91354700	4110	4110	4110	4110	0
497	20230703	113100	91354700	4110	4110	4110	4110	0
498	20230703	113000	91354700	4110	4110	4110	4110	0
499	20230703	112900	91354700	4110	4110	4110	4110	0
500	20230703	112800	91354700	4110	4110	4110	4110	0
501	20230703	112700	91354700	4110	4110	4110	4110	0
502	20230703	112600	91354700	4110	4120	4120	4110	1370
503	20230703	112500	85723460	4145	4140	4145	4140	240
504	20230703	112400	84728705	4145	4145	4145	4145	0
505	20230703	112300	84728705	4145	4145	4145	4145	0
506	20230703	112200	84728705	4145	4145	4145	4145	0
507	20230703	112100	84728705	4145	4145	4145	4145	0
508	20230703	112000	84728705	4145	4145	4145	4145	0
509	20230703	111900	84728705	4145	4145	4145	4145	0
510	20230703	111800	84728705	4145	4145	4145	4145	0
511	20230703	111700	84728705	4145	4145	4145	4145	0
512	20230703	111600	84728705	4145	4145	4145	4145	0
513	20230703	111500	84728705	4145	4145	4145	4145	0
514	20230703	111400	84728705	4145	4135	4145	4135	400
515	20230703	111300	83071200	4115	4115	4115	4115	0
516	20230703	111200	83071200	4115	4115	4115	4115	0
517	20230703	111100	83071200	4115	4115	4115	4115	0
518	20230703	111000	83071200	4115	4115	4115	4115	6
519	20230703	110900	83046510	4110	4110	4110	4110	0
520	20230703	110800	83046510	4110	4110	4110	4110	0
521	20230703	110700	83046510	4110	4110	4110	4110	207
522	20230703	110600	82195740	4110	4110	4110	4110	0
523	20230703	110500	82195740	4110	4110	4110	4110	0
524	20230703	110400	82195740	4110	4110	4110	4110	455
525	20230703	110300	80325690	4110	4110	4110	4110	0
526	20230703	110200	80325690	4110	4110	4110	4110	30
527	20230703	110100	80202390	4100	4100	4100	4100	0
528	20230703	110000	80202390	4100	4100	4100	4100	0
529	20230703	105900	80202390	4100	4110	4110	4100	710
530	20230703	105800	77287385	4110	4120	4120	4110	70
531	20230703	105700	76999440	4120	4120	4120	4120	0
532	20230703	105600	76999440	4120	4120	4120	4120	0
533	20230703	105500	76999440	4120	4120	4120	4120	0
534	20230703	105400	76999440	4120	4120	4120	4120	0
535	20230703	105300	76999440	4120	4120	4120	4120	1
536	20230703	105200	76995320	4110	4110	4110	4110	0
537	20230703	105100	76995320	4110	4110	4110	4110	0
538	20230703	105000	76995320	4110	4110	4110	4110	0
539	20230703	104900	76995320	4110	4110	4110	4110	0
540	20230703	104800	76995320	4110	4110	4110	4110	0
541	20230703	104700	76995320	4110	4110	4110	4110	0
542	20230703	104600	76995320	4110	4110	4110	4110	0
543	20230703	104500	76995320	4110	4110	4110	4110	0
544	20230703	104400	76995320	4110	4110	4110	4110	236
545	20230703	104300	76025360	4110	4110	4110	4110	0
546	20230703	104200	76025360	4110	4110	4110	4110	0
547	20230703	104100	76025360	4110	4110	4110	4110	0
548	20230703	104000	76025360	4110	4110	4110	4110	0
549	20230703	103900	76025360	4110	4110	4110	4110	0
550	20230703	103800	76025360	4110	4110	4110	4110	0
551	20230703	103700	76025360	4110	4110	4110	4110	0
552	20230703	103600	76025360	4110	4115	4115	4110	10
553	20230703	103500	75984255	4110	4110	4110	4110	0
554	20230703	103400	75984255	4110	4110	4110	4110	0
555	20230703	103300	75984255	4110	4125	4145	4110	1300
556	20230703	103200	70623530	4120	4120	4120	4120	0
557	20230703	103100	70623530	4120	4120	4120	4120	0
558	20230703	103000	70623530	4120	4120	4120	4120	0
559	20230703	102900	70623530	4120	4120	4120	4120	0
560	20230703	102800	70623530	4120	4120	4120	4120	87
561	20230703	102700	70265090	4125	4125	4125	4125	0
562	20230703	102600	70265090	4125	4125	4125	4125	0
563	20230703	102500	70265090	4125	4125	4125	4125	0
564	20230703	102400	70265090	4125	4125	4125	4125	0
565	20230703	102300	70265090	4125	4130	4130	4125	1191
566	20230703	102200	65352150	4130	4135	4135	4130	79
567	20230703	102100	65025860	4130	4130	4130	4130	0
568	20230703	102000	65025860	4130	4130	4130	4130	0
569	20230703	101900	65025860	4130	4130	4130	4130	0
570	20230703	101800	65025860	4130	4130	4130	4130	0
571	20230703	101700	65025860	4130	4130	4130	4130	0
572	20230703	101600	65025860	4130	4130	4130	4130	0
573	20230703	101500	65025860	4130	4130	4130	4130	0
574	20230703	101400	65025860	4130	4130	4130	4130	7
575	20230703	101300	64996950	4130	4130	4130	4130	0
576	20230703	101200	64996950	4130	4130	4130	4130	0
577	20230703	101100	64996950	4130	4130	4130	4130	0
578	20230703	101000	64996950	4130	4130	4130	4130	0
579	20230703	100900	64996950	4130	4130	4130	4130	40
580	20230703	100800	64831750	4145	4145	4145	4145	5
581	20230703	100700	64811025	4145	4145	4145	4145	0
582	20230703	100600	64811025	4145	4145	4145	4145	31
583	20230703	100500	64682530	4145	4145	4145	4145	450
584	20230703	100400	62817280	4145	4145	4145	4145	479
585	20230703	100300	60831825	4130	4130	4130	4130	0
586	20230703	100200	60831825	4130	4130	4130	4130	0
587	20230703	100100	60831825	4130	4130	4130	4130	0
588	20230703	100000	60831825	4130	4130	4130	4130	114
589	20230703	095900	60361005	4130	4130	4130	4130	0
590	20230703	095800	60361005	4130	4130	4130	4130	4
591	20230703	095700	60344485	4130	4130	4130	4130	0
592	20230703	095600	60344485	4130	4130	4130	4130	0
593	20230703	095500	60344485	4130	4130	4130	4130	0
594	20230703	095400	60344485	4130	4130	4130	4130	0
595	20230703	095300	60344485	4130	4130	4130	4130	0
596	20230703	095200	60344485	4130	4130	4130	4130	0
597	20230703	095100	60344485	4130	4130	4130	4130	0
598	20230703	095000	60344485	4130	4130	4130	4130	0
599	20230703	094900	60344485	4130	4135	4135	4130	23
600	20230703	094800	60249385	4140	4140	4140	4140	0
601	20230703	094700	60249385	4140	4140	4140	4140	33
602	20230703	094600	60112765	4125	4125	4125	4125	0
603	20230703	094500	60112765	4125	4125	4125	4125	41
604	20230703	094400	59943640	4140	4140	4140	4140	0
605	20230703	094300	59943640	4140	4140	4140	4140	0
606	20230703	094200	59943640	4140	4140	4140	4140	1
607	20230703	094100	59939500	4125	4125	4125	4125	262
608	20230703	094000	58858750	4125	4125	4125	4125	0
609	20230703	093900	58858750	4125	4125	4125	4125	318
610	20230703	093800	57547000	4140	4140	4140	4140	65
611	20230703	093700	57277900	4125	4125	4125	4125	0
612	20230703	093600	57277900	4125	4125	4125	4125	62
613	20230703	093500	57022150	4125	4125	4130	4125	1142
614	20230703	093400	52311290	4125	4125	4125	4125	1
615	20230703	093300	52307165	4130	4130	4130	4130	0
616	20230703	093200	52307165	4130	4130	4130	4130	10
617	20230703	093100	52265865	4135	4135	4135	4135	0
618	20230703	093000	52265865	4135	4135	4135	4135	0
619	20230703	092900	52265865	4135	4135	4135	4135	0
620	20230703	092800	52265865	4135	4135	4135	4135	71
621	20230703	092700	51972280	4135	4140	4140	4135	270
622	20230703	092600	50854525	4145	4145	4145	4145	80
623	20230703	092500	50522925	4150	4150	4150	4150	0
624	20230703	092400	50522925	4150	4150	4150	4150	89
625	20230703	092300	50153575	4150	4150	4150	4150	0
626	20230703	092200	50153575	4150	4150	4150	4150	37
627	20230703	092100	50000025	4150	4150	4150	4150	12
628	20230703	092000	49950225	4140	4140	4140	4140	0
629	20230703	091900	49950225	4140	4140	4140	4140	0
630	20230703	091800	49950225	4140	4175	4175	4140	529
631	20230703	091700	47755650	4180	4180	4180	4180	0
632	20230703	091600	47755650	4180	4180	4180	4180	3
633	20230703	091500	47743110	4140	4140	4140	4140	400
634	20230703	091400	46087110	4185	4135	4185	4135	122
635	20230703	091300	45578310	4160	4160	4160	4160	0
636	20230703	091200	45578310	4160	4160	4160	4160	0
637	20230703	091100	45578310	4160	4160	4160	4160	0
638	20230703	091000	45578310	4160	4160	4160	4160	6
639	20230703	090900	45553350	4160	4140	4160	4135	917
640	20230703	090800	41752685	4145	4115	4230	4115	4959
641	20230703	090700	20943335	4120	4120	4120	4115	351
642	20230703	090600	19497235	4120	4130	4130	4120	989
643	20230703	090500	15422525	4140	4125	4140	4125	365
644	20230703	090400	13916375	4125	4150	4150	4125	496
645	20230703	090300	11866980	4230	4175	4230	4175	31
646	20230703	090200	11736405	4150	4150	4150	4150	0
647	20230703	090100	11736405	4150	4150	4150	4150	0
648	20230703	090000	11736405	4150	4140	4150	4135	2835