KissMeData/262840/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	202700	98756430	6960	6960	6960	6960	81
3	20230707	202600	98756430	6960	6960	6960	6960	0
4	20230707	202500	98756430	6960	6960	6960	6960	0
5	20230707	202400	98756430	6960	6960	6960	6960	0
6	20230707	202300	98756430	6960	6960	6960	6960	0
7	20230707	202200	98756430	6960	6960	6960	6960	0
8	20230707	202100	98756430	6960	6960	6960	6960	0
9	20230707	202000	98756430	6960	6960	6960	6960	0
10	20230707	201900	98756430	6960	6960	6960	6960	0
11	20230707	201800	98756430	6960	6960	6960	6960	0
12	20230707	201700	98756430	6960	6960	6960	6960	0
13	20230707	201600	98756430	6960	6960	6960	6960	0
14	20230707	201500	98756430	6960	6960	6960	6960	0
15	20230707	201400	98756430	6960	6960	6960	6960	0
16	20230707	201300	98756430	6960	6960	6960	6960	0
17	20230707	201200	98756430	6960	6960	6960	6960	0
18	20230707	201100	98756430	6960	6960	6960	6960	0
19	20230707	201000	98756430	6960	6960	6960	6960	0
20	20230707	200900	98756430	6960	6960	6960	6960	0
21	20230707	200800	98756430	6960	6960	6960	6960	0
22	20230707	200700	98756430	6960	6960	6960	6960	0
23	20230707	200600	98756430	6960	6960	6960	6960	0
24	20230707	200500	98756430	6960	6960	6960	6960	0
25	20230707	200400	98756430	6960	6960	6960	6960	0
26	20230707	200300	98756430	6960	6960	6960	6960	0
27	20230707	200200	98756430	6960	6960	6960	6960	0
28	20230707	200100	98756430	6960	6960	6960	6960	0
29	20230707	200000	98756430	6960	6960	6960	6960	0
30	20230707	195900	98756430	6960	6960	6960	6960	0
31	20230707	195800	98756430	6960	6960	6960	6960	0
32	20230707	195700	98756430	6960	6960	6960	6960	81
33	20230707	195600	98756430	6960	6960	6960	6960	0
34	20230707	195500	98756430	6960	6960	6960	6960	0
35	20230707	195400	98756430	6960	6960	6960	6960	0
36	20230707	195300	98756430	6960	6960	6960	6960	0
37	20230707	195200	98756430	6960	6960	6960	6960	0
38	20230707	195100	98756430	6960	6960	6960	6960	0
39	20230707	195000	98756430	6960	6960	6960	6960	0
40	20230707	194900	98756430	6960	6960	6960	6960	0
41	20230707	194800	98756430	6960	6960	6960	6960	0
42	20230707	194700	98756430	6960	6960	6960	6960	0
43	20230707	194600	98756430	6960	6960	6960	6960	0
44	20230707	194500	98756430	6960	6960	6960	6960	0
45	20230707	194400	98756430	6960	6960	6960	6960	0
46	20230707	194300	98756430	6960	6960	6960	6960	0
47	20230707	194200	98756430	6960	6960	6960	6960	0
48	20230707	194100	98756430	6960	6960	6960	6960	0
49	20230707	194000	98756430	6960	6960	6960	6960	0
50	20230707	193900	98756430	6960	6960	6960	6960	0
51	20230707	193800	98756430	6960	6960	6960	6960	0
52	20230707	193700	98756430	6960	6960	6960	6960	0
53	20230707	193600	98756430	6960	6960	6960	6960	0
54	20230707	193500	98756430	6960	6960	6960	6960	0
55	20230707	193400	98756430	6960	6960	6960	6960	0
56	20230707	193300	98756430	6960	6960	6960	6960	0
57	20230707	193200	98756430	6960	6960	6960	6960	0
58	20230707	193100	98756430	6960	6960	6960	6960	0
59	20230707	193000	98756430	6960	6960	6960	6960	0
60	20230707	192900	98756430	6960	6960	6960	6960	0
61	20230707	192800	98756430	6960	6960	6960	6960	0
62	20230707	192700	98756430	6960	6960	6960	6960	81
63	20230707	192600	98756430	6960	6960	6960	6960	0
64	20230707	192500	98756430	6960	6960	6960	6960	0
65	20230707	192400	98756430	6960	6960	6960	6960	0
66	20230707	192300	98756430	6960	6960	6960	6960	0
67	20230707	192200	98756430	6960	6960	6960	6960	0
68	20230707	192100	98756430	6960	6960	6960	6960	0
69	20230707	192000	98756430	6960	6960	6960	6960	0
70	20230707	191900	98756430	6960	6960	6960	6960	0
71	20230707	191800	98756430	6960	6960	6960	6960	0
72	20230707	191700	98756430	6960	6960	6960	6960	0
73	20230707	191600	98756430	6960	6960	6960	6960	0
74	20230707	191500	98756430	6960	6960	6960	6960	0
75	20230707	191400	98756430	6960	6960	6960	6960	0
76	20230707	191300	98756430	6960	6960	6960	6960	0
77	20230707	191200	98756430	6960	6960	6960	6960	0
78	20230707	191100	98756430	6960	6960	6960	6960	0
79	20230707	191000	98756430	6960	6960	6960	6960	0
80	20230707	190900	98756430	6960	6960	6960	6960	0
81	20230707	190800	98756430	6960	6960	6960	6960	0
82	20230707	190700	98756430	6960	6960	6960	6960	0
83	20230707	190600	98756430	6960	6960	6960	6960	0
84	20230707	190500	98756430	6960	6960	6960	6960	0
85	20230707	190400	98756430	6960	6960	6960	6960	0
86	20230707	190300	98756430	6960	6960	6960	6960	0
87	20230707	190200	98756430	6960	6960	6960	6960	0
88	20230707	190100	98756430	6960	6960	6960	6960	0
89	20230707	190000	98756430	6960	6960	6960	6960	0
90	20230707	185900	98756430	6960	6960	6960	6960	0
91	20230707	185800	98756430	6960	6960	6960	6960	0
92	20230707	185700	98756430	6960	6960	6960	6960	81
93	20230707	185600	98756430	6960	6960	6960	6960	0
94	20230707	185500	98756430	6960	6960	6960	6960	0
95	20230707	185400	98756430	6960	6960	6960	6960	0
96	20230707	185300	98756430	6960	6960	6960	6960	0
97	20230707	185200	98756430	6960	6960	6960	6960	0
98	20230707	185100	98756430	6960	6960	6960	6960	0
99	20230707	185000	98756430	6960	6960	6960	6960	0
100	20230707	184900	98756430	6960	6960	6960	6960	0
101	20230707	184800	98756430	6960	6960	6960	6960	0
102	20230707	184700	98756430	6960	6960	6960	6960	0
103	20230707	184600	98756430	6960	6960	6960	6960	0
104	20230707	184500	98756430	6960	6960	6960	6960	0
105	20230707	184400	98756430	6960	6960	6960	6960	0
106	20230707	184300	98756430	6960	6960	6960	6960	0
107	20230707	184200	98756430	6960	6960	6960	6960	0
108	20230707	184100	98756430	6960	6960	6960	6960	0
109	20230707	184000	98756430	6960	6960	6960	6960	0
110	20230707	183900	98756430	6960	6960	6960	6960	0
111	20230707	183800	98756430	6960	6960	6960	6960	0
112	20230707	183700	98756430	6960	6960	6960	6960	0
113	20230707	183600	98756430	6960	6960	6960	6960	0
114	20230707	183500	98756430	6960	6960	6960	6960	0
115	20230707	183400	98756430	6960	6960	6960	6960	0
116	20230707	183300	98756430	6960	6960	6960	6960	0
117	20230707	183200	98756430	6960	6960	6960	6960	0
118	20230707	183100	98756430	6960	6960	6960	6960	0
119	20230707	183000	98756430	6960	6960	6960	6960	0
120	20230707	182900	98756430	6960	6960	6960	6960	0
121	20230707	182800	98756430	6960	6960	6960	6960	0
122	20230707	182700	98756430	6960	6960	6960	6960	81
123	20230707	182600	98756430	6960	6960	6960	6960	0
124	20230707	182500	98756430	6960	6960	6960	6960	0
125	20230707	182400	98756430	6960	6960	6960	6960	0
126	20230707	182300	98756430	6960	6960	6960	6960	0
127	20230707	182200	98756430	6960	6960	6960	6960	0
128	20230707	182100	98756430	6960	6960	6960	6960	0
129	20230707	182000	98756430	6960	6960	6960	6960	0
130	20230707	181900	98756430	6960	6960	6960	6960	0
131	20230707	181800	98756430	6960	6960	6960	6960	0
132	20230707	181700	98756430	6960	6960	6960	6960	0
133	20230707	181600	98756430	6960	6960	6960	6960	0
134	20230707	181500	98756430	6960	6960	6960	6960	0
135	20230707	181400	98756430	6960	6960	6960	6960	0
136	20230707	181300	98756430	6960	6960	6960	6960	0
137	20230707	181200	98756430	6960	6960	6960	6960	0
138	20230707	181100	98756430	6960	6960	6960	6960	0
139	20230707	181000	98756430	6960	6960	6960	6960	0
140	20230707	180900	98756430	6960	6960	6960	6960	0
141	20230707	180800	98756430	6960	6960	6960	6960	0
142	20230707	180700	98756430	6960	6960	6960	6960	0
143	20230707	180600	98756430	6960	6960	6960	6960	0
144	20230707	180500	98756430	6960	6960	6960	6960	0
145	20230707	180400	98756430	6960	6960	6960	6960	0
146	20230707	180300	98756430	6960	6960	6960	6960	0
147	20230707	180200	98756430	6960	6960	6960	6960	0
148	20230707	180100	98756430	6960	6960	6960	6960	0
149	20230707	180000	98756430	6960	6960	6960	6960	0
150	20230707	175900	98756430	6960	6960	6960	6960	0
151	20230707	175800	98756430	6960	6960	6960	6960	0
152	20230707	175700	98756430	6960	6960	6960	6960	81
153	20230707	175600	98756430	6960	6960	6960	6960	0
154	20230707	175500	98756430	6960	6960	6960	6960	0
155	20230707	175400	98756430	6960	6960	6960	6960	0
156	20230707	175300	98756430	6960	6960	6960	6960	0
157	20230707	175200	98756430	6960	6960	6960	6960	0
158	20230707	175100	98756430	6960	6960	6960	6960	0
159	20230707	175000	98756430	6960	6960	6960	6960	0
160	20230707	174900	98756430	6960	6960	6960	6960	0
161	20230707	174800	98756430	6960	6960	6960	6960	0
162	20230707	174700	98756430	6960	6960	6960	6960	0
163	20230707	174600	98756430	6960	6960	6960	6960	0
164	20230707	174500	98756430	6960	6960	6960	6960	0
165	20230707	174400	98756430	6960	6960	6960	6960	0
166	20230707	174300	98756430	6960	6960	6960	6960	0
167	20230707	174200	98756430	6960	6960	6960	6960	0
168	20230707	174100	98756430	6960	6960	6960	6960	0
169	20230707	174000	98756430	6960	6960	6960	6960	0
170	20230707	173900	98756430	6960	6960	6960	6960	0
171	20230707	173800	98756430	6960	6960	6960	6960	0
172	20230707	173700	98756430	6960	6960	6960	6960	0
173	20230707	173600	98756430	6960	6960	6960	6960	0
174	20230707	173500	98756430	6960	6960	6960	6960	0
175	20230707	173400	98756430	6960	6960	6960	6960	0
176	20230707	173300	98756430	6960	6960	6960	6960	0
177	20230707	173200	98756430	6960	6960	6960	6960	0
178	20230707	173100	98756430	6960	6960	6960	6960	0
179	20230707	173000	98756430	6960	6960	6960	6960	0
180	20230707	172900	98756430	6960	6960	6960	6960	0
181	20230707	172800	98756430	6960	6960	6960	6960	0
182	20230707	172700	98756430	6960	6960	6960	6960	81
183	20230707	172600	98756430	6960	6960	6960	6960	0
184	20230707	172500	98756430	6960	6960	6960	6960	0
185	20230707	172400	98756430	6960	6960	6960	6960	0
186	20230707	172300	98756430	6960	6960	6960	6960	0
187	20230707	172200	98756430	6960	6960	6960	6960	0
188	20230707	172100	98756430	6960	6960	6960	6960	0
189	20230707	172000	98756430	6960	6960	6960	6960	0
190	20230707	171900	98756430	6960	6960	6960	6960	0
191	20230707	171800	98756430	6960	6960	6960	6960	0
192	20230707	171700	98756430	6960	6960	6960	6960	0
193	20230707	171600	98756430	6960	6960	6960	6960	0
194	20230707	171500	98756430	6960	6960	6960	6960	0
195	20230707	171400	98756430	6960	6960	6960	6960	0
196	20230707	171300	98756430	6960	6960	6960	6960	0
197	20230707	171200	98756430	6960	6960	6960	6960	0
198	20230707	171100	98756430	6960	6960	6960	6960	0
199	20230707	171000	98756430	6960	6960	6960	6960	0
200	20230707	170900	98756430	6960	6960	6960	6960	0
201	20230707	170800	98756430	6960	6960	6960	6960	0
202	20230707	170700	98756430	6960	6960	6960	6960	0
203	20230707	170600	98756430	6960	6960	6960	6960	0
204	20230707	170500	98756430	6960	6960	6960	6960	0
205	20230707	170400	98756430	6960	6960	6960	6960	0
206	20230707	170300	98756430	6960	6960	6960	6960	0
207	20230707	170200	98756430	6960	6960	6960	6960	0
208	20230707	170100	98756430	6960	6960	6960	6960	0
209	20230707	170000	98756430	6960	6960	6960	6960	0
210	20230707	165900	98756430	6960	6960	6960	6960	0
211	20230707	165800	98756430	6960	6960	6960	6960	0
212	20230707	165700	98756430	6960	6960	6960	6960	81
213	20230707	165600	98756430	6960	6960	6960	6960	0
214	20230707	165500	98756430	6960	6960	6960	6960	0
215	20230707	165400	98756430	6960	6960	6960	6960	0
216	20230707	165300	98756430	6960	6960	6960	6960	0
217	20230707	165200	98756430	6960	6960	6960	6960	0
218	20230707	165100	98756430	6960	6960	6960	6960	0
219	20230707	165000	98756430	6960	6960	6960	6960	0
220	20230707	164900	98756430	6960	6960	6960	6960	0
221	20230707	164800	98756430	6960	6960	6960	6960	0
222	20230707	164700	98756430	6960	6960	6960	6960	0
223	20230707	164600	98756430	6960	6960	6960	6960	0
224	20230707	164500	98756430	6960	6960	6960	6960	0
225	20230707	164400	98756430	6960	6960	6960	6960	0
226	20230707	164300	98756430	6960	6960	6960	6960	0
227	20230707	164200	98756430	6960	6960	6960	6960	0
228	20230707	164100	98756430	6960	6960	6960	6960	0
229	20230707	164000	98756430	6960	6960	6960	6960	0
230	20230707	163900	98756430	6960	6960	6960	6960	0
231	20230707	163800	98756430	6960	6960	6960	6960	0
232	20230707	163700	98756430	6960	6960	6960	6960	0
233	20230707	163600	98756430	6960	6960	6960	6960	0
234	20230707	163500	98756430	6960	6960	6960	6960	0
235	20230707	163400	98756430	6960	6960	6960	6960	0
236	20230707	163300	98756430	6960	6960	6960	6960	0
237	20230707	163200	98756430	6960	6960	6960	6960	0
238	20230707	163100	98756430	6960	6960	6960	6960	0
239	20230707	163000	98756430	6960	6960	6960	6960	0
240	20230707	162900	98756430	6960	6960	6960	6960	0
241	20230707	162800	98756430	6960	6960	6960	6960	0
242	20230707	162700	98756430	6960	6960	6960	6960	81
243	20230707	162600	98756430	6960	6960	6960	6960	0
244	20230707	162500	98756430	6960	6960	6960	6960	0
245	20230707	162400	98756430	6960	6960	6960	6960	0
246	20230707	162300	98756430	6960	6960	6960	6960	0
247	20230707	162200	98756430	6960	6960	6960	6960	0
248	20230707	162100	98756430	6960	6960	6960	6960	0
249	20230707	162000	98756430	6960	6960	6960	6960	0
250	20230707	161900	98756430	6960	6960	6960	6960	0
251	20230707	161800	98756430	6960	6960	6960	6960	0
252	20230707	161700	98756430	6960	6960	6960	6960	0
253	20230707	161600	98756430	6960	6960	6960	6960	0
254	20230707	161500	98756430	6960	6960	6960	6960	0
255	20230707	161400	98756430	6960	6960	6960	6960	0
256	20230707	161300	98756430	6960	6960	6960	6960	0
257	20230707	161200	98756430	6960	6960	6960	6960	0
258	20230707	161100	98756430	6960	6960	6960	6960	0
259	20230707	161000	98756430	6960	6960	6960	6960	0
260	20230707	160900	98756430	6960	6960	6960	6960	0
261	20230707	160800	98756430	6960	6960	6960	6960	0
262	20230707	160700	98756430	6960	6960	6960	6960	0
263	20230707	160600	98756430	6960	6960	6960	6960	0
264	20230707	160500	98756430	6960	6960	6960	6960	0
265	20230707	160400	98756430	6960	6960	6960	6960	0
266	20230707	160300	98756430	6960	6960	6960	6960	0
267	20230707	160200	98756430	6960	6960	6960	6960	0
268	20230707	160100	98756430	6960	6960	6960	6960	0
269	20230707	160000	98756430	6960	6960	6960	6960	0
270	20230707	155900	98756430	6960	6960	6960	6960	0
271	20230707	155800	98756430	6960	6960	6960	6960	0
272	20230707	155700	98756430	6960	6960	6960	6960	81
273	20230707	155600	98756430	6960	6960	6960	6960	0
274	20230707	155500	98756430	6960	6960	6960	6960	0
275	20230707	155400	98756430	6960	6960	6960	6960	0
276	20230707	155300	98756430	6960	6960	6960	6960	0
277	20230707	155200	98756430	6960	6960	6960	6960	0
278	20230707	155100	98756430	6960	6960	6960	6960	0
279	20230707	155000	98756430	6960	6960	6960	6960	0
280	20230707	154900	98756430	6960	6960	6960	6960	0
281	20230707	154800	98756430	6960	6960	6960	6960	0
282	20230707	154700	98756430	6960	6960	6960	6960	0
283	20230707	154600	98756430	6960	6960	6960	6960	0
284	20230707	154500	98756430	6960	6960	6960	6960	0
285	20230707	154400	98756430	6960	6960	6960	6960	0
286	20230707	154300	98756430	6960	6960	6960	6960	0
287	20230707	154200	98756430	6960	6960	6960	6960	0
288	20230707	154100	98756430	6960	6960	6960	6960	0
289	20230707	154000	98756430	6960	6960	6960	6960	0
290	20230707	153900	98756430	6960	6960	6960	6960	0
291	20230707	153800	98756430	6960	6960	6960	6960	0
292	20230707	153700	98756430	6960	6960	6960	6960	0
293	20230707	153600	98756430	6960	6960	6960	6960	0
294	20230707	153500	98756430	6960	6960	6960	6960	0
295	20230707	153400	98756430	6960	6960	6960	6960	0
296	20230707	153300	98756430	6960	6960	6960	6960	0
297	20230707	153200	98756430	6960	6960	6960	6960	0
298	20230707	153100	98756430	6960	6960	6960	6960	0
299	20230707	153000	98756430	6960	6960	6960	6960	81
300	20230707	152900	98192670	6960	6960	6960	6960	0
301	20230707	152800	98192670	6960	6960	6960	6960	0
302	20230707	152700	98192670	6960	6960	6960	6960	0
303	20230707	152600	98192670	6960	6960	6960	6960	0
304	20230707	152500	98192670	6960	6960	6960	6960	0
305	20230707	152400	98192670	6960	6960	6960	6960	0
306	20230707	152300	98192670	6960	6960	6960	6960	0
307	20230707	152200	98192670	6960	6960	6960	6960	0
308	20230707	152100	98192670	6960	6960	6960	6960	0
309	20230707	152000	98192670	6960	6960	6960	6960	0
310	20230707	151900	98192670	6960	6960	6960	6960	4
311	20230707	151800	98164830	6960	6960	6960	6960	0
312	20230707	151700	98164830	6960	6960	6960	6960	0
313	20230707	151600	98164830	6960	6960	6960	6960	0
314	20230707	151500	98164830	6960	6960	6960	6960	1
315	20230707	151400	98157870	6930	6930	6930	6930	0
316	20230707	151300	98157870	6930	6930	6930	6930	0
317	20230707	151200	98157870	6930	6930	6930	6930	0
318	20230707	151100	98157870	6930	6930	6930	6930	58
319	20230707	151000	97755930	6930	6930	6930	6930	42
320	20230707	150900	97464870	6950	6950	6950	6950	0
321	20230707	150800	97464870	6950	6950	6950	6950	0
322	20230707	150700	97464870	6950	6950	6950	6950	0
323	20230707	150600	97464870	6950	6950	6950	6950	0
324	20230707	150500	97464870	6950	6950	6950	6950	1
325	20230707	150400	97457920	6930	6930	6930	6930	0
326	20230707	150300	97457920	6930	6930	6930	6930	0
327	20230707	150200	97457920	6930	6930	6930	6930	0
328	20230707	150100	97457920	6930	6930	6930	6930	0
329	20230707	150000	97457920	6930	6930	6930	6930	93
330	20230707	145900	96813430	6950	6950	6950	6950	0
331	20230707	145800	96813430	6950	6950	6950	6950	150
332	20230707	145700	95770930	6930	6930	6930	6930	0
333	20230707	145600	95770930	6930	6930	6930	6930	48
334	20230707	145500	95438290	6930	6930	6930	6930	0
335	20230707	145400	95438290	6930	6930	6930	6930	0
336	20230707	145300	95438290	6930	6930	6930	6930	0
337	20230707	145200	95438290	6930	6930	6930	6930	1
338	20230707	145100	95431360	6930	6930	6930	6930	60
339	20230707	145000	95015560	6970	6970	6970	6970	0
340	20230707	144900	95015560	6970	6970	6970	6970	0
341	20230707	144800	95015560	6970	6970	6970	6970	0
342	20230707	144700	95015560	6970	6970	6970	6970	0
343	20230707	144600	95015560	6970	6970	6970	6970	0
344	20230707	144500	95015560	6970	6970	6970	6970	0
345	20230707	144400	95015560	6970	6970	6970	6970	0
346	20230707	144300	95015560	6970	6970	6970	6970	0
347	20230707	144200	95015560	6970	6970	6970	6970	0
348	20230707	144100	95015560	6970	6970	6970	6970	0
349	20230707	144000	95015560	6970	6970	6970	6970	0
350	20230707	143900	95015560	6970	6970	6970	6970	0
351	20230707	143800	95015560	6970	6970	6970	6970	0
352	20230707	143700	95015560	6970	6970	6970	6970	0
353	20230707	143600	95015560	6970	6970	6970	6970	0
354	20230707	143500	95015560	6970	6970	6970	6970	55
355	20230707	143400	94632210	6970	6970	6970	6970	0
356	20230707	143300	94632210	6970	6970	6970	6970	0
357	20230707	143200	94632210	6970	6970	6970	6970	0
358	20230707	143100	94632210	6970	6970	6970	6970	0
359	20230707	143000	94632210	6970	6970	6970	6970	0
360	20230707	142900	94632210	6970	6970	6970	6970	0
361	20230707	142800	94632210	6970	6970	6970	6970	0
362	20230707	142700	94632210	6970	6970	6970	6970	0
363	20230707	142600	94632210	6970	6970	6970	6970	0
364	20230707	142500	94632210	6970	6970	6970	6970	1
365	20230707	142400	94625240	6930	6930	6930	6930	0
366	20230707	142300	94625240	6930	6930	6930	6930	0
367	20230707	142200	94625240	6930	6940	6940	6930	50
368	20230707	142100	94278270	6980	6980	6980	6980	0
369	20230707	142000	94278270	6980	6980	6980	6980	0
370	20230707	141900	94278270	6980	6980	6980	6980	0
371	20230707	141800	94278270	6980	6980	6980	6980	0
372	20230707	141700	94278270	6980	6980	6980	6980	0
373	20230707	141600	94278270	6980	6980	6980	6980	0
374	20230707	141500	94278270	6980	6980	6980	6980	0
375	20230707	141400	94278270	6980	6980	6980	6980	0
376	20230707	141300	94278270	6980	6980	6980	6980	0
377	20230707	141200	94278270	6980	6980	6980	6980	0
378	20230707	141100	94278270	6980	6980	6980	6980	0
379	20230707	141000	94278270	6980	6980	6980	6980	0
380	20230707	140900	94278270	6980	6980	6980	6980	1
381	20230707	140800	94271290	6940	6940	6940	6940	0
382	20230707	140700	94271290	6940	6940	6940	6940	0
383	20230707	140600	94271290	6940	6940	6940	6940	1
384	20230707	140500	94264350	6940	6940	6940	6940	2
385	20230707	140400	94250470	6940	6940	6940	6940	0
386	20230707	140300	94250470	6940	6940	6940	6940	0
387	20230707	140200	94250470	6940	6940	6940	6940	0
388	20230707	140100	94250470	6940	6940	6940	6940	0
389	20230707	140000	94250470	6940	6940	6940	6940	0
390	20230707	135900	94250470	6940	6940	6940	6940	0
391	20230707	135800	94250470	6940	6940	6940	6940	0
392	20230707	135700	94250470	6940	6940	6940	6940	0
393	20230707	135600	94250470	6940	6940	6940	6940	1
394	20230707	135500	94243530	6970	6970	6970	6970	0
395	20230707	135400	94243530	6970	6970	6970	6970	0
396	20230707	135300	94243530	6970	6970	6970	6970	0
397	20230707	135200	94243530	6970	6970	6970	6970	0
398	20230707	135100	94243530	6970	6970	6970	6970	0
399	20230707	135000	94243530	6970	6970	6970	6970	0
400	20230707	134900	94243530	6970	6970	6970	6970	50
401	20230707	134800	93895030	6960	6960	6960	6960	0
402	20230707	134700	93895030	6960	6960	6960	6960	0
403	20230707	134600	93895030	6960	6960	6960	6960	0
404	20230707	134500	93895030	6960	6960	6960	6960	0
405	20230707	134400	93895030	6960	6960	6960	6960	0
406	20230707	134300	93895030	6960	6960	6960	6960	0
407	20230707	134200	93895030	6960	6960	6960	6960	0
408	20230707	134100	93895030	6960	6960	6960	6960	0
409	20230707	134000	93895030	6960	6960	6960	6960	0
410	20230707	133900	93895030	6960	6960	6960	6960	0
411	20230707	133800	93895030	6960	6960	6960	6960	0
412	20230707	133700	93895030	6960	6960	6970	6960	5
413	20230707	133600	93860210	6970	6970	6970	6970	1
414	20230707	133500	93853240	6940	6940	6940	6940	0
415	20230707	133400	93853240	6940	6940	6940	6940	27
416	20230707	133300	93665860	6960	6960	6960	6960	0
417	20230707	133200	93665860	6960	6960	6960	6960	0
418	20230707	133100	93665860	6960	6960	6960	6960	11
419	20230707	133000	93589300	6960	6960	6960	6960	0
420	20230707	132900	93589300	6960	6960	6960	6960	0
421	20230707	132800	93589300	6960	6960	6960	6960	0
422	20230707	132700	93589300	6960	6960	6960	6960	0
423	20230707	132600	93589300	6960	6960	6960	6960	0
424	20230707	132500	93589300	6960	6960	6960	6960	0
425	20230707	132400	93589300	6960	6960	6960	6960	0
426	20230707	132300	93589300	6960	6960	6960	6960	0
427	20230707	132200	93589300	6960	6960	6960	6960	0
428	20230707	132100	93589300	6960	6960	6960	6960	0
429	20230707	132000	93589300	6960	6960	6960	6960	3
430	20230707	131900	93568420	6970	6970	6970	6970	1
431	20230707	131800	93561450	6940	6940	6940	6940	73
432	20230707	131700	93054830	6940	6940	6940	6940	0
433	20230707	131600	93054830	6940	6940	6940	6940	1
434	20230707	131500	93047890	6940	6940	6940	6940	0
435	20230707	131400	93047890	6940	6940	6940	6940	20
436	20230707	131300	92909090	6960	6960	6960	6960	0
437	20230707	131200	92909090	6960	6960	6960	6960	0
438	20230707	131100	92909090	6960	6960	6960	6960	1
439	20230707	131000	92902130	6940	6940	6940	6940	0
440	20230707	130900	92902130	6940	6940	6940	6940	0
441	20230707	130800	92902130	6940	6940	6940	6940	0
442	20230707	130700	92902130	6940	6940	6940	6940	0
443	20230707	130600	92902130	6940	6940	6940	6940	0
444	20230707	130500	92902130	6940	6940	6940	6940	0
445	20230707	130400	92902130	6940	6940	6940	6940	0
446	20230707	130300	92902130	6940	6940	6940	6940	14
447	20230707	130200	92804970	6940	6940	6940	6940	0
448	20230707	130100	92804970	6940	6940	6940	6940	124
449	20230707	130000	91944410	6960	6960	6960	6960	4
450	20230707	125900	91916570	6970	6970	6970	6970	0
451	20230707	125800	91916570	6970	6970	6970	6970	0
452	20230707	125700	91916570	6970	6970	6970	6970	0
453	20230707	125600	91916570	6970	6970	6970	6970	0
454	20230707	125500	91916570	6970	6970	6970	6970	0
455	20230707	125400	91916570	6970	6970	6970	6970	0
456	20230707	125300	91916570	6970	6970	6970	6970	0
457	20230707	125200	91916570	6970	6960	6970	6960	30
458	20230707	125100	91707540	6970	6970	6970	6970	0
459	20230707	125000	91707540	6970	6940	6970	6940	159
460	20230707	124900	90604030	6940	6940	6940	6940	44
461	20230707	124800	90298670	6970	6970	6970	6970	1
462	20230707	124700	90291700	6970	6970	6970	6970	0
463	20230707	124600	90291700	6970	6970	6970	6970	0
464	20230707	124500	90291700	6970	6970	6970	6970	0
465	20230707	124400	90291700	6970	6970	6970	6970	0
466	20230707	124300	90291700	6970	6970	6970	6970	3
467	20230707	124200	90270790	6930	6930	6930	6930	1
468	20230707	124100	90263860	6950	6950	6950	6950	0
469	20230707	124000	90263860	6950	6950	6950	6950	0
470	20230707	123900	90263860	6950	6950	6950	6950	0
471	20230707	123800	90263860	6950	6950	6950	6950	0
472	20230707	123700	90263860	6950	6950	6950	6950	0
473	20230707	123600	90263860	6950	6950	6950	6950	0
474	20230707	123500	90263860	6950	6950	6950	6950	0
475	20230707	123400	90263860	6950	6950	6950	6950	0
476	20230707	123300	90263860	6950	6950	6950	6950	100
477	20230707	123200	89568860	6950	6950	6950	6950	0
478	20230707	123100	89568860	6950	6950	6950	6950	0
479	20230707	123000	89568860	6950	6950	6950	6950	33
480	20230707	122900	89339510	6950	6950	6950	6950	59
481	20230707	122800	88929460	6950	6950	6950	6950	17
482	20230707	122700	88811310	6960	6940	6960	6940	2
483	20230707	122600	88797410	6930	6930	6930	6930	20
484	20230707	122500	88658810	6930	6930	6930	6930	0
485	20230707	122400	88658810	6930	6930	6930	6930	0
486	20230707	122300	88658810	6930	6930	6930	6930	0
487	20230707	122200	88658810	6930	6930	6930	6930	0
488	20230707	122100	88658810	6930	6930	6930	6930	1
489	20230707	122000	88651880	6960	6960	6960	6960	0
490	20230707	121900	88651880	6960	6960	6960	6960	3
491	20230707	121800	88631000	6900	6910	6910	6900	4
492	20230707	121700	88603390	6900	6900	6900	6900	0
493	20230707	121600	88603390	6900	6900	6900	6900	0
494	20230707	121500	88603390	6900	6890	6900	6890	29
495	20230707	121400	88403550	6930	6960	6960	6890	748
496	20230707	121300	83235230	6960	6960	6960	6960	0
497	20230707	121200	83235230	6960	6960	6960	6960	0
498	20230707	121100	83235230	6960	6960	6960	6960	0
499	20230707	121000	83235230	6960	6960	6960	6960	0
500	20230707	120900	83235230	6960	6960	6960	6960	0
501	20230707	120800	83235230	6960	6960	6960	6960	0
502	20230707	120700	83235230	6960	6960	6960	6960	0
503	20230707	120600	83235230	6960	6960	6960	6960	0
504	20230707	120500	83235230	6960	6960	6960	6960	0
505	20230707	120400	83235230	6960	6960	6960	6960	0
506	20230707	120300	83235230	6960	6990	6990	6960	2
507	20230707	120200	83221280	6960	6960	6960	6960	1
508	20230707	120100	83214320	6990	6990	6990	6990	1
509	20230707	120000	83207330	6990	6960	6990	6960	3
510	20230707	115900	83186400	6950	6950	6950	6950	0
511	20230707	115800	83186400	6950	6950	6950	6950	0
512	20230707	115700	83186400	6950	6950	6950	6950	0
513	20230707	115600	83186400	6950	6950	6950	6950	0
514	20230707	115500	83186400	6950	6950	6950	6950	0
515	20230707	115400	83186400	6950	6950	6950	6950	0
516	20230707	115300	83186400	6950	6950	6950	6950	0
517	20230707	115200	83186400	6950	6950	6950	6950	11
518	20230707	115100	83109950	6960	6960	6960	6960	1
519	20230707	115000	83102990	6960	6960	6960	6960	0
520	20230707	114900	83102990	6960	6960	6960	6960	31
521	20230707	114800	82887230	6960	6960	6960	6960	0
522	20230707	114700	82887230	6960	6960	6960	6960	0
523	20230707	114600	82887230	6960	6990	6990	6960	2
524	20230707	114500	82873280	6950	6950	6950	6950	0
525	20230707	114400	82873280	6950	6950	6950	6950	0
526	20230707	114300	82873280	6950	6990	6990	6950	2
527	20230707	114200	82859340	6960	6960	6960	6960	0
528	20230707	114100	82859340	6960	6960	6960	6960	0
529	20230707	114000	82859340	6960	6960	6960	6960	1
530	20230707	113900	82852380	7000	7000	7000	7000	0
531	20230707	113800	82852380	7000	7000	7000	7000	0
532	20230707	113700	82852380	7000	7000	7000	7000	0
533	20230707	113600	82852380	7000	7000	7000	7000	0
534	20230707	113500	82852380	7000	7000	7000	7000	0
535	20230707	113400	82852380	7000	7000	7000	7000	1
536	20230707	113300	82845380	7000	7000	7000	7000	0
537	20230707	113200	82845380	7000	7000	7000	7000	0
538	20230707	113100	82845380	7000	6970	7000	6940	104
539	20230707	113000	82123080	6950	6950	6950	6950	0
540	20230707	112900	82123080	6950	6950	6950	6950	0
541	20230707	112800	82123080	6950	6950	6950	6950	100
542	20230707	112700	81428080	6950	6950	6950	6950	0
543	20230707	112600	81428080	6950	6950	6950	6950	0
544	20230707	112500	81428080	6950	6950	6950	6950	0
545	20230707	112400	81428080	6950	6950	6950	6950	0
546	20230707	112300	81428080	6950	6950	6950	6950	0
547	20230707	112200	81428080	6950	6950	6950	6950	0
548	20230707	112100	81428080	6950	6950	6950	6950	0
549	20230707	112000	81428080	6950	6950	6950	6950	2
550	20230707	111900	81414180	6950	6950	6950	6950	31
551	20230707	111800	81198730	6950	6950	6950	6950	0
552	20230707	111700	81198730	6950	6950	6950	6950	67
553	20230707	111600	80733080	6960	6970	6970	6960	112
554	20230707	111500	79953140	7000	7000	7000	7000	0
555	20230707	111400	79953140	7000	7000	7000	7000	1
556	20230707	111300	79946140	6990	6990	6990	6990	0
557	20230707	111200	79946140	6990	6990	6990	6990	0
558	20230707	111100	79946140	6990	6980	6990	6970	10
559	20230707	111000	79876380	6990	6990	6990	6990	2
560	20230707	110900	79862400	7000	7000	7000	7000	79
561	20230707	110800	79309400	7000	7000	7000	7000	0
562	20230707	110700	79309400	7000	6990	7000	6990	2
563	20230707	110600	79295410	7000	7000	7000	7000	0
564	20230707	110500	79295410	7000	7000	7000	7000	0
565	20230707	110400	79295410	7000	7000	7000	7000	0
566	20230707	110300	79295410	7000	7000	7000	7000	0
567	20230707	110200	79295410	7000	7000	7000	7000	0
568	20230707	110100	79295410	7000	7000	7000	7000	0
569	20230707	110000	79295410	7000	6990	7000	6990	101
570	20230707	105900	78588420	7000	7000	7000	7000	0
571	20230707	105800	78588420	7000	7000	7000	7000	40
572	20230707	105700	78308420	7000	7000	7000	7000	0
573	20230707	105600	78308420	7000	7000	7000	7000	0
574	20230707	105500	78308420	7000	7000	7000	7000	0
575	20230707	105400	78308420	7000	7000	7000	7000	0
576	20230707	105300	78308420	7000	7000	7000	7000	0
577	20230707	105200	78308420	7000	6990	7000	6990	5
578	20230707	105100	78273430	7000	7000	7000	7000	0
579	20230707	105000	78273430	7000	7000	7000	7000	0
580	20230707	104900	78273430	7000	7000	7000	7000	0
581	20230707	104800	78273430	7000	7000	7000	7000	93
582	20230707	104700	77622430	7000	7000	7000	7000	0
583	20230707	104600	77622430	7000	7000	7000	7000	0
584	20230707	104500	77622430	7000	6980	7000	6980	5
585	20230707	104400	77587500	6970	6970	6970	6970	0
586	20230707	104300	77587500	6970	6970	6970	6970	0
587	20230707	104200	77587500	6970	6970	6970	6970	0
588	20230707	104100	77587500	6970	6970	6970	6970	0
589	20230707	104000	77587500	6970	6970	6970	6970	0
590	20230707	103900	77587500	6970	6970	6970	6970	0
591	20230707	103800	77587500	6970	6970	6970	6970	0
592	20230707	103700	77587500	6970	6970	6970	6970	3
593	20230707	103600	77566590	7010	7010	7010	7010	0
594	20230707	103500	77566590	7010	7010	7010	7010	100
595	20230707	103400	76865590	6970	6970	6970	6970	0
596	20230707	103300	76865590	6970	6970	6970	6970	1
597	20230707	103200	76858620	6990	6990	6990	6990	1
598	20230707	103100	76851630	6990	6990	6990	6990	0
599	20230707	103000	76851630	6990	6990	6990	6990	1
600	20230707	102900	76844640	7020	7020	7020	7020	0
601	20230707	102800	76844640	7020	7020	7020	7020	0
602	20230707	102700	76844640	7020	7020	7020	7020	0
603	20230707	102600	76844640	7020	7020	7020	7020	0
604	20230707	102500	76844640	7020	6990	7020	6990	101
605	20230707	102400	76138620	7040	7040	7040	7040	1
606	20230707	102300	76131580	7050	7050	7050	7050	0
607	20230707	102200	76131580	7050	7050	7050	7050	0
608	20230707	102100	76131580	7050	6990	7060	6990	741
609	20230707	102000	70932240	6990	6960	6990	6930	502
610	20230707	101900	67453270	6990	6940	6990	6910	201
611	20230707	101800	66061700	6950	6930	7000	6930	281
612	20230707	101700	64111500	6940	6980	7000	6940	1601
613	20230707	101600	52929080	6900	6900	6900	6900	0
614	20230707	101500	52929080	6900	6930	6930	6900	400
615	20230707	101400	50165450	6980	6980	6980	6980	0
616	20230707	101300	50165450	6980	6980	6980	6980	0
617	20230707	101200	50165450	6980	6980	6980	6980	0
618	20230707	101100	50165450	6980	6980	6980	6980	0
619	20230707	101000	50165450	6980	6980	6980	6980	1
620	20230707	100900	50158470	6970	6960	6970	6960	503
621	20230707	100800	46656850	6950	6950	6950	6950	0
622	20230707	100700	46656850	6950	6950	6950	6950	0
623	20230707	100600	46656850	6950	6950	6950	6950	0
624	20230707	100500	46656850	6950	6950	6950	6950	1
625	20230707	100400	46649900	6940	6940	6940	6940	1
626	20230707	100300	46642960	6950	6950	6950	6950	1
627	20230707	100200	46636010	6960	6960	6960	6960	0
628	20230707	100100	46636010	6960	6960	6960	6960	3
629	20230707	100000	46615130	6930	6930	6930	6930	70
630	20230707	095900	46130030	6930	6940	6940	6930	500
631	20230707	095800	42665020	6960	6960	6960	6960	0
632	20230707	095700	42665020	6960	6960	6960	6960	0
633	20230707	095600	42665020	6960	6960	6960	6960	0
634	20230707	095500	42665020	6960	6960	6960	6960	1
635	20230707	095400	42658060	6970	6960	6970	6960	2
636	20230707	095300	42644130	6980	6980	6980	6980	0
637	20230707	095200	42644130	6980	6980	6980	6980	0
638	20230707	095100	42644130	6980	6980	6980	6980	0
639	20230707	095000	42644130	6980	6980	6980	6980	1
640	20230707	094900	42637150	6940	6930	6940	6930	489
641	20230707	094800	39246100	6930	6930	6930	6930	0
642	20230707	094700	39246100	6930	6920	6930	6920	26
643	20230707	094600	39066170	6930	6930	6930	6930	0
644	20230707	094500	39066170	6930	6930	6930	6930	1
645	20230707	094400	39059240	6890	6930	6930	6890	1301
646	20230707	094300	30086010	6950	6950	6950	6950	1
647	20230707	094200	30079060	6950	6950	6950	6950	1
648	20230707	094100	30072110	6990	6990	6990	6990	0
649	20230707	094000	30072110	6990	6980	7000	6980	73
650	20230707	093900	29561920	6980	6930	6980	6930	700
651	20230707	093800	24691900	6930	6910	6930	6880	303
652	20230707	093700	22607090	6930	6930	6930	6880	734
653	20230707	093600	17556610	6890	6970	6970	6890	1015
654	20230707	093500	10562020	6970	6970	6970	6970	104
655	20230707	093400	9837140	6920	6920	6920	6920	0
656	20230707	093300	9837140	6920	6920	6920	6920	1
657	20230707	093200	9830220	6970	6970	6970	6970	1
658	20230707	093100	9823250	6970	6970	6970	6970	0
659	20230707	093000	9823250	6970	6970	6970	6970	0
660	20230707	092900	9823250	6970	6970	6970	6970	10
661	20230707	092800	9753550	6960	6970	6970	6960	5
662	20230707	092700	9718730	6970	6960	6970	6960	121
663	20230707	092600	8875570	6960	6900	6960	6900	40
664	20230707	092500	8598420	6890	6890	6890	6890	0
665	20230707	092400	8598420	6890	6890	6890	6890	1
666	20230707	092300	8591530	6890	6890	6890	6890	3
667	20230707	092200	8570860	6890	6890	6890	6890	6
668	20230707	092100	8529520	6900	6910	6910	6900	158
669	20230707	092000	7438320	6910	6910	6910	6910	1
670	20230707	091900	7431410	6910	6910	6910	6910	6
671	20230707	091800	7389950	6930	6930	6930	6930	50
672	20230707	091700	7043450	6970	6970	6970	6970	22
673	20230707	091600	6890110	6970	6970	6970	6970	0
674	20230707	091500	6890110	6970	6970	6970	6970	10
675	20230707	091400	6820410	6980	6970	6980	6970	4
676	20230707	091300	6792520	6970	6890	6970	6890	720
677	20230707	091200	1784670	6890	6890	6890	6890	5
678	20230707	091100	1750220	6890	6890	6890	6890	0
679	20230707	091000	1750220	6890	6910	6910	6890	123
680	20230707	090900	900900	6930	6930	6930	6930	0
681	20230707	090800	900900	6930	6930	6930	6930	0
682	20230707	090700	900900	6930	6930	6930	6930	0
683	20230707	090600	900900	6930	6930	6930	6930	0
684	20230707	090500	900900	6930	6930	6930	6930	0
685	20230707	090400	900900	6930	6930	6930	6930	0
686	20230707	090300	900900	6930	6930	6930	6930	0
687	20230707	090200	900900	6930	6930	6930	6930	0
688	20230707	090100	900900	6930	6930	6930	6930	0
689	20230707	090000	900900	6930	6930	6930	6930	130