KissMeData/267290/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	203500	406116950	20050	20050	20050	20050	302
3	20230706	203400	406116950	20050	20050	20050	20050	0
4	20230706	203300	406116950	20050	20050	20050	20050	0
5	20230706	203200	406116950	20050	20050	20050	20050	0
6	20230706	203100	406116950	20050	20050	20050	20050	0
7	20230706	203000	406116950	20050	20050	20050	20050	0
8	20230706	202900	406116950	20050	20050	20050	20050	0
9	20230706	202800	406116950	20050	20050	20050	20050	0
10	20230706	202700	406116950	20050	20050	20050	20050	0
11	20230706	202600	406116950	20050	20050	20050	20050	0
12	20230706	202500	406116950	20050	20050	20050	20050	0
13	20230706	202400	406116950	20050	20050	20050	20050	0
14	20230706	202300	406116950	20050	20050	20050	20050	0
15	20230706	202200	406116950	20050	20050	20050	20050	0
16	20230706	202100	406116950	20050	20050	20050	20050	0
17	20230706	202000	406116950	20050	20050	20050	20050	0
18	20230706	201900	406116950	20050	20050	20050	20050	0
19	20230706	201800	406116950	20050	20050	20050	20050	0
20	20230706	201700	406116950	20050	20050	20050	20050	0
21	20230706	201600	406116950	20050	20050	20050	20050	0
22	20230706	201500	406116950	20050	20050	20050	20050	0
23	20230706	201400	406116950	20050	20050	20050	20050	0
24	20230706	201300	406116950	20050	20050	20050	20050	0
25	20230706	201200	406116950	20050	20050	20050	20050	0
26	20230706	201100	406116950	20050	20050	20050	20050	0
27	20230706	201000	406116950	20050	20050	20050	20050	0
28	20230706	200900	406116950	20050	20050	20050	20050	0
29	20230706	200800	406116950	20050	20050	20050	20050	0
30	20230706	200700	406116950	20050	20050	20050	20050	0
31	20230706	200600	406116950	20050	20050	20050	20050	0
32	20230706	200500	406116950	20050	20050	20050	20050	302
33	20230706	200400	406116950	20050	20050	20050	20050	0
34	20230706	200300	406116950	20050	20050	20050	20050	0
35	20230706	200200	406116950	20050	20050	20050	20050	0
36	20230706	200100	406116950	20050	20050	20050	20050	0
37	20230706	200000	406116950	20050	20050	20050	20050	0
38	20230706	195900	406116950	20050	20050	20050	20050	0
39	20230706	195800	406116950	20050	20050	20050	20050	0
40	20230706	195700	406116950	20050	20050	20050	20050	0
41	20230706	195600	406116950	20050	20050	20050	20050	0
42	20230706	195500	406116950	20050	20050	20050	20050	0
43	20230706	195400	406116950	20050	20050	20050	20050	0
44	20230706	195300	406116950	20050	20050	20050	20050	0
45	20230706	195200	406116950	20050	20050	20050	20050	0
46	20230706	195100	406116950	20050	20050	20050	20050	0
47	20230706	195000	406116950	20050	20050	20050	20050	0
48	20230706	194900	406116950	20050	20050	20050	20050	0
49	20230706	194800	406116950	20050	20050	20050	20050	0
50	20230706	194700	406116950	20050	20050	20050	20050	0
51	20230706	194600	406116950	20050	20050	20050	20050	0
52	20230706	194500	406116950	20050	20050	20050	20050	0
53	20230706	194400	406116950	20050	20050	20050	20050	0
54	20230706	194300	406116950	20050	20050	20050	20050	0
55	20230706	194200	406116950	20050	20050	20050	20050	0
56	20230706	194100	406116950	20050	20050	20050	20050	0
57	20230706	194000	406116950	20050	20050	20050	20050	0
58	20230706	193900	406116950	20050	20050	20050	20050	0
59	20230706	193800	406116950	20050	20050	20050	20050	0
60	20230706	193700	406116950	20050	20050	20050	20050	0
61	20230706	193600	406116950	20050	20050	20050	20050	0
62	20230706	193500	406116950	20050	20050	20050	20050	302
63	20230706	193400	406116950	20050	20050	20050	20050	0
64	20230706	193300	406116950	20050	20050	20050	20050	0
65	20230706	193200	406116950	20050	20050	20050	20050	0
66	20230706	193100	406116950	20050	20050	20050	20050	0
67	20230706	193000	406116950	20050	20050	20050	20050	0
68	20230706	192900	406116950	20050	20050	20050	20050	0
69	20230706	192800	406116950	20050	20050	20050	20050	0
70	20230706	192700	406116950	20050	20050	20050	20050	0
71	20230706	192600	406116950	20050	20050	20050	20050	0
72	20230706	192500	406116950	20050	20050	20050	20050	0
73	20230706	192400	406116950	20050	20050	20050	20050	0
74	20230706	192300	406116950	20050	20050	20050	20050	0
75	20230706	192200	406116950	20050	20050	20050	20050	0
76	20230706	192100	406116950	20050	20050	20050	20050	0
77	20230706	192000	406116950	20050	20050	20050	20050	0
78	20230706	191900	406116950	20050	20050	20050	20050	0
79	20230706	191800	406116950	20050	20050	20050	20050	0
80	20230706	191700	406116950	20050	20050	20050	20050	0
81	20230706	191600	406116950	20050	20050	20050	20050	0
82	20230706	191500	406116950	20050	20050	20050	20050	0
83	20230706	191400	406116950	20050	20050	20050	20050	0
84	20230706	191300	406116950	20050	20050	20050	20050	0
85	20230706	191200	406116950	20050	20050	20050	20050	0
86	20230706	191100	406116950	20050	20050	20050	20050	0
87	20230706	191000	406116950	20050	20050	20050	20050	0
88	20230706	190900	406116950	20050	20050	20050	20050	0
89	20230706	190800	406116950	20050	20050	20050	20050	0
90	20230706	190700	406116950	20050	20050	20050	20050	0
91	20230706	190600	406116950	20050	20050	20050	20050	0
92	20230706	190500	406116950	20050	20050	20050	20050	302
93	20230706	190400	406116950	20050	20050	20050	20050	0
94	20230706	190300	406116950	20050	20050	20050	20050	0
95	20230706	190200	406116950	20050	20050	20050	20050	0
96	20230706	190100	406116950	20050	20050	20050	20050	0
97	20230706	190000	406116950	20050	20050	20050	20050	0
98	20230706	185900	406116950	20050	20050	20050	20050	0
99	20230706	185800	406116950	20050	20050	20050	20050	0
100	20230706	185700	406116950	20050	20050	20050	20050	0
101	20230706	185600	406116950	20050	20050	20050	20050	0
102	20230706	185500	406116950	20050	20050	20050	20050	0
103	20230706	185400	406116950	20050	20050	20050	20050	0
104	20230706	185300	406116950	20050	20050	20050	20050	0
105	20230706	185200	406116950	20050	20050	20050	20050	0
106	20230706	185100	406116950	20050	20050	20050	20050	0
107	20230706	185000	406116950	20050	20050	20050	20050	0
108	20230706	184900	406116950	20050	20050	20050	20050	0
109	20230706	184800	406116950	20050	20050	20050	20050	0
110	20230706	184700	406116950	20050	20050	20050	20050	0
111	20230706	184600	406116950	20050	20050	20050	20050	0
112	20230706	184500	406116950	20050	20050	20050	20050	0
113	20230706	184400	406116950	20050	20050	20050	20050	0
114	20230706	184300	406116950	20050	20050	20050	20050	0
115	20230706	184200	406116950	20050	20050	20050	20050	0
116	20230706	184100	406116950	20050	20050	20050	20050	0
117	20230706	184000	406116950	20050	20050	20050	20050	0
118	20230706	183900	406116950	20050	20050	20050	20050	0
119	20230706	183800	406116950	20050	20050	20050	20050	0
120	20230706	183700	406116950	20050	20050	20050	20050	0
121	20230706	183600	406116950	20050	20050	20050	20050	0
122	20230706	183500	406116950	20050	20050	20050	20050	302
123	20230706	183400	406116950	20050	20050	20050	20050	0
124	20230706	183300	406116950	20050	20050	20050	20050	0
125	20230706	183200	406116950	20050	20050	20050	20050	0
126	20230706	183100	406116950	20050	20050	20050	20050	0
127	20230706	183000	406116950	20050	20050	20050	20050	0
128	20230706	182900	406116950	20050	20050	20050	20050	0
129	20230706	182800	406116950	20050	20050	20050	20050	0
130	20230706	182700	406116950	20050	20050	20050	20050	0
131	20230706	182600	406116950	20050	20050	20050	20050	0
132	20230706	182500	406116950	20050	20050	20050	20050	0
133	20230706	182400	406116950	20050	20050	20050	20050	0
134	20230706	182300	406116950	20050	20050	20050	20050	0
135	20230706	182200	406116950	20050	20050	20050	20050	0
136	20230706	182100	406116950	20050	20050	20050	20050	0
137	20230706	182000	406116950	20050	20050	20050	20050	0
138	20230706	181900	406116950	20050	20050	20050	20050	0
139	20230706	181800	406116950	20050	20050	20050	20050	0
140	20230706	181700	406116950	20050	20050	20050	20050	0
141	20230706	181600	406116950	20050	20050	20050	20050	0
142	20230706	181500	406116950	20050	20050	20050	20050	0
143	20230706	181400	406116950	20050	20050	20050	20050	0
144	20230706	181300	406116950	20050	20050	20050	20050	0
145	20230706	181200	406116950	20050	20050	20050	20050	0
146	20230706	181100	406116950	20050	20050	20050	20050	0
147	20230706	181000	406116950	20050	20050	20050	20050	0
148	20230706	180900	406116950	20050	20050	20050	20050	0
149	20230706	180800	406116950	20050	20050	20050	20050	0
150	20230706	180700	406116950	20050	20050	20050	20050	0
151	20230706	180600	406116950	20050	20050	20050	20050	0
152	20230706	180500	406116950	20050	20050	20050	20050	302
153	20230706	180400	406116950	20050	20050	20050	20050	0
154	20230706	180300	406116950	20050	20050	20050	20050	0
155	20230706	180200	406116950	20050	20050	20050	20050	0
156	20230706	180100	406116950	20050	20050	20050	20050	0
157	20230706	180000	406116950	20050	20050	20050	20050	0
158	20230706	175900	406116950	20050	20050	20050	20050	0
159	20230706	175800	406116950	20050	20050	20050	20050	0
160	20230706	175700	406116950	20050	20050	20050	20050	0
161	20230706	175600	406116950	20050	20050	20050	20050	0
162	20230706	175500	406116950	20050	20050	20050	20050	0
163	20230706	175400	406116950	20050	20050	20050	20050	0
164	20230706	175300	406116950	20050	20050	20050	20050	0
165	20230706	175200	406116950	20050	20050	20050	20050	0
166	20230706	175100	406116950	20050	20050	20050	20050	0
167	20230706	175000	406116950	20050	20050	20050	20050	0
168	20230706	174900	406116950	20050	20050	20050	20050	0
169	20230706	174800	406116950	20050	20050	20050	20050	0
170	20230706	174700	406116950	20050	20050	20050	20050	0
171	20230706	174600	406116950	20050	20050	20050	20050	0
172	20230706	174500	406116950	20050	20050	20050	20050	0
173	20230706	174400	406116950	20050	20050	20050	20050	0
174	20230706	174300	406116950	20050	20050	20050	20050	0
175	20230706	174200	406116950	20050	20050	20050	20050	0
176	20230706	174100	406116950	20050	20050	20050	20050	0
177	20230706	174000	406116950	20050	20050	20050	20050	0
178	20230706	173900	406116950	20050	20050	20050	20050	0
179	20230706	173800	406116950	20050	20050	20050	20050	0
180	20230706	173700	406116950	20050	20050	20050	20050	0
181	20230706	173600	406116950	20050	20050	20050	20050	0
182	20230706	173500	406116950	20050	20050	20050	20050	302
183	20230706	173400	406116950	20050	20050	20050	20050	0
184	20230706	173300	406116950	20050	20050	20050	20050	0
185	20230706	173200	406116950	20050	20050	20050	20050	0
186	20230706	173100	406116950	20050	20050	20050	20050	0
187	20230706	173000	406116950	20050	20050	20050	20050	0
188	20230706	172900	406116950	20050	20050	20050	20050	0
189	20230706	172800	406116950	20050	20050	20050	20050	0
190	20230706	172700	406116950	20050	20050	20050	20050	0
191	20230706	172600	406116950	20050	20050	20050	20050	0
192	20230706	172500	406116950	20050	20050	20050	20050	0
193	20230706	172400	406116950	20050	20050	20050	20050	0
194	20230706	172300	406116950	20050	20050	20050	20050	0
195	20230706	172200	406116950	20050	20050	20050	20050	0
196	20230706	172100	406116950	20050	20050	20050	20050	0
197	20230706	172000	406116950	20050	20050	20050	20050	0
198	20230706	171900	406116950	20050	20050	20050	20050	0
199	20230706	171800	406116950	20050	20050	20050	20050	0
200	20230706	171700	406116950	20050	20050	20050	20050	0
201	20230706	171600	406116950	20050	20050	20050	20050	0
202	20230706	171500	406116950	20050	20050	20050	20050	0
203	20230706	171400	406116950	20050	20050	20050	20050	0
204	20230706	171300	406116950	20050	20050	20050	20050	0
205	20230706	171200	406116950	20050	20050	20050	20050	0
206	20230706	171100	406116950	20050	20050	20050	20050	0
207	20230706	171000	406116950	20050	20050	20050	20050	0
208	20230706	170900	406116950	20050	20050	20050	20050	0
209	20230706	170800	406116950	20050	20050	20050	20050	0
210	20230706	170700	406116950	20050	20050	20050	20050	0
211	20230706	170600	406116950	20050	20050	20050	20050	0
212	20230706	170500	406116950	20050	20050	20050	20050	302
213	20230706	170400	406116950	20050	20050	20050	20050	0
214	20230706	170300	406116950	20050	20050	20050	20050	0
215	20230706	170200	406116950	20050	20050	20050	20050	0
216	20230706	170100	406116950	20050	20050	20050	20050	0
217	20230706	170000	406116950	20050	20050	20050	20050	0
218	20230706	165900	406116950	20050	20050	20050	20050	0
219	20230706	165800	406116950	20050	20050	20050	20050	0
220	20230706	165700	406116950	20050	20050	20050	20050	0
221	20230706	165600	406116950	20050	20050	20050	20050	0
222	20230706	165500	406116950	20050	20050	20050	20050	0
223	20230706	165400	406116950	20050	20050	20050	20050	0
224	20230706	165300	406116950	20050	20050	20050	20050	0
225	20230706	165200	406116950	20050	20050	20050	20050	0
226	20230706	165100	406116950	20050	20050	20050	20050	0
227	20230706	165000	406116950	20050	20050	20050	20050	0
228	20230706	164900	406116950	20050	20050	20050	20050	0
229	20230706	164800	406116950	20050	20050	20050	20050	0
230	20230706	164700	406116950	20050	20050	20050	20050	0
231	20230706	164600	406116950	20050	20050	20050	20050	0
232	20230706	164500	406116950	20050	20050	20050	20050	0
233	20230706	164400	406116950	20050	20050	20050	20050	0
234	20230706	164300	406116950	20050	20050	20050	20050	0
235	20230706	164200	406116950	20050	20050	20050	20050	0
236	20230706	164100	406116950	20050	20050	20050	20050	0
237	20230706	164000	406116950	20050	20050	20050	20050	0
238	20230706	163900	406116950	20050	20050	20050	20050	0
239	20230706	163800	406116950	20050	20050	20050	20050	0
240	20230706	163700	406116950	20050	20050	20050	20050	0
241	20230706	163600	406116950	20050	20050	20050	20050	0
242	20230706	163500	406116950	20050	20050	20050	20050	302
243	20230706	163400	406116950	20050	20050	20050	20050	0
244	20230706	163300	406116950	20050	20050	20050	20050	0
245	20230706	163200	406116950	20050	20050	20050	20050	0
246	20230706	163100	406116950	20050	20050	20050	20050	0
247	20230706	163000	406116950	20050	20050	20050	20050	0
248	20230706	162900	406116950	20050	20050	20050	20050	0
249	20230706	162800	406116950	20050	20050	20050	20050	0
250	20230706	162700	406116950	20050	20050	20050	20050	0
251	20230706	162600	406116950	20050	20050	20050	20050	0
252	20230706	162500	406116950	20050	20050	20050	20050	0
253	20230706	162400	406116950	20050	20050	20050	20050	0
254	20230706	162300	406116950	20050	20050	20050	20050	0
255	20230706	162200	406116950	20050	20050	20050	20050	0
256	20230706	162100	406116950	20050	20050	20050	20050	0
257	20230706	162000	406116950	20050	20050	20050	20050	0
258	20230706	161900	406116950	20050	20050	20050	20050	0
259	20230706	161800	406116950	20050	20050	20050	20050	0
260	20230706	161700	406116950	20050	20050	20050	20050	0
261	20230706	161600	406116950	20050	20050	20050	20050	0
262	20230706	161500	406116950	20050	20050	20050	20050	0
263	20230706	161400	406116950	20050	20050	20050	20050	0
264	20230706	161300	406116950	20050	20050	20050	20050	0
265	20230706	161200	406116950	20050	20050	20050	20050	0
266	20230706	161100	406116950	20050	20050	20050	20050	0
267	20230706	161000	406116950	20050	20050	20050	20050	0
268	20230706	160900	406116950	20050	20050	20050	20050	0
269	20230706	160800	406116950	20050	20050	20050	20050	0
270	20230706	160700	406116950	20050	20050	20050	20050	0
271	20230706	160600	406116950	20050	20050	20050	20050	0
272	20230706	160500	406116950	20050	20050	20050	20050	302
273	20230706	160400	406116950	20050	20050	20050	20050	0
274	20230706	160300	406116950	20050	20050	20050	20050	0
275	20230706	160200	406116950	20050	20050	20050	20050	0
276	20230706	160100	406116950	20050	20050	20050	20050	0
277	20230706	160000	406116950	20050	20050	20050	20050	0
278	20230706	155900	406116950	20050	20050	20050	20050	0
279	20230706	155800	406116950	20050	20050	20050	20050	0
280	20230706	155700	406116950	20050	20050	20050	20050	0
281	20230706	155600	406116950	20050	20050	20050	20050	0
282	20230706	155500	406116950	20050	20050	20050	20050	0
283	20230706	155400	406116950	20050	20050	20050	20050	0
284	20230706	155300	406116950	20050	20050	20050	20050	0
285	20230706	155200	406116950	20050	20050	20050	20050	0
286	20230706	155100	406116950	20050	20050	20050	20050	0
287	20230706	155000	406116950	20050	20050	20050	20050	0
288	20230706	154900	406116950	20050	20050	20050	20050	0
289	20230706	154800	406116950	20050	20050	20050	20050	0
290	20230706	154700	406116950	20050	20050	20050	20050	0
291	20230706	154600	406116950	20050	20050	20050	20050	0
292	20230706	154500	406116950	20050	20050	20050	20050	0
293	20230706	154400	406116950	20050	20050	20050	20050	0
294	20230706	154300	406116950	20050	20050	20050	20050	0
295	20230706	154200	406116950	20050	20050	20050	20050	0
296	20230706	154100	406116950	20050	20050	20050	20050	0
297	20230706	154000	406116950	20050	20050	20050	20050	0
298	20230706	153900	406116950	20050	20050	20050	20050	0
299	20230706	153800	406116950	20050	20050	20050	20050	0
300	20230706	153700	406116950	20050	20050	20050	20050	0
301	20230706	153600	406116950	20050	20050	20050	20050	0
302	20230706	153500	406116950	20050	20050	20050	20050	302
303	20230706	153400	406116950	20050	20050	20050	20050	0
304	20230706	153300	406116950	20050	20050	20050	20050	0
305	20230706	153200	406116950	20050	20050	20050	20050	0
306	20230706	153100	406116950	20050	20050	20050	20050	0
307	20230706	153000	406116950	20050	20050	20050	20050	302
308	20230706	152900	400061850	20000	20000	20000	20000	0
309	20230706	152800	400061850	20000	20000	20000	20000	0
310	20230706	152700	400061850	20000	20000	20000	20000	0
311	20230706	152600	400061850	20000	20000	20000	20000	0
312	20230706	152500	400061850	20000	20000	20000	20000	0
313	20230706	152400	400061850	20000	20000	20000	20000	0
314	20230706	152300	400061850	20000	20000	20000	20000	0
315	20230706	152200	400061850	20000	20000	20000	20000	0
316	20230706	152100	400061850	20000	20000	20000	20000	0
317	20230706	152000	400061850	20000	20000	20000	20000	0
318	20230706	151900	400061850	20000	20050	20050	20000	269
319	20230706	151800	394670750	20050	20050	20050	20050	4
320	20230706	151700	394590550	20000	20000	20000	20000	83
321	20230706	151600	392930550	20050	20000	20050	20000	44
322	20230706	151500	392050250	20000	20000	20000	20000	48
323	20230706	151400	391090250	20050	20050	20050	20050	0
324	20230706	151300	391090250	20050	20050	20050	20050	0
325	20230706	151200	391090250	20050	20000	20050	20000	59
326	20230706	151100	389909650	20050	20050	20050	20050	3
327	20230706	151000	389849500	20000	20000	20000	20000	59
328	20230706	150900	388669500	20000	20000	20000	20000	500
329	20230706	150800	378669500	20050	20050	20050	20050	80
330	20230706	150700	377065500	20000	20000	20000	20000	0
331	20230706	150600	377065500	20000	20000	20000	20000	35
332	20230706	150500	376365500	20050	20050	20050	20050	1
333	20230706	150400	376345450	20050	20000	20050	20000	38
334	20230706	150300	375584300	20000	20000	20000	20000	24
335	20230706	150200	375104300	20050	20050	20050	20050	0
336	20230706	150100	375104300	20050	20050	20050	20050	50
337	20230706	150000	374101800	20000	20000	20000	20000	29
338	20230706	145900	373521800	20050	20050	20050	20050	6
339	20230706	145800	373401500	20000	20050	20050	20000	63
340	20230706	145700	372141250	20050	20050	20050	20050	2
341	20230706	145600	372101150	20000	20000	20000	20000	42
342	20230706	145500	371261150	20000	20000	20000	20000	1
343	20230706	145400	371241150	20000	20000	20000	20000	35
344	20230706	145300	370541150	20000	20000	20000	20000	192
345	20230706	145200	366701150	20000	20000	20000	20000	32
346	20230706	145100	366061150	20000	20000	20000	20000	0
347	20230706	145000	366061150	20000	20000	20000	20000	44
348	20230706	144900	365181150	20050	20050	20050	20050	0
349	20230706	144800	365181150	20050	20000	20050	20000	41
350	20230706	144700	364361050	20050	20050	20050	20050	0
351	20230706	144600	364361050	20050	20050	20050	20050	7
352	20230706	144500	364220700	20050	20050	20050	20050	1
353	20230706	144400	364200650	20050	20050	20050	20050	10
354	20230706	144300	364000150	20050	20050	20050	20050	0
355	20230706	144200	364000150	20050	20050	20050	20050	50
356	20230706	144100	362997650	20050	20050	20050	20050	50
357	20230706	144000	361995150	20000	20000	20000	20000	39
358	20230706	143900	361215150	20050	20050	20050	20050	1
359	20230706	143800	361195100	20000	20000	20000	20000	40
360	20230706	143700	360395100	20050	20050	20050	20050	10
361	20230706	143600	360194600	20000	20000	20000	20000	0
362	20230706	143500	360194600	20000	20000	20000	20000	0
363	20230706	143400	360194600	20000	20050	20050	20000	48
364	20230706	143300	359234550	20050	20000	20050	20000	23
365	20230706	143200	358774400	20000	20000	20000	20000	39
366	20230706	143100	357994400	20000	20000	20000	20000	0
367	20230706	143000	357994400	20000	20050	20050	20000	39
368	20230706	142900	357213900	20100	20100	20100	20100	0
369	20230706	142800	357213900	20100	20100	20100	20100	1
370	20230706	142700	357193800	20100	20100	20100	20100	0
371	20230706	142600	357193800	20100	20100	20100	20100	0
372	20230706	142500	357193800	20100	20100	20100	20100	10
373	20230706	142400	356992800	20100	20100	20100	20100	0
374	20230706	142300	356992800	20100	20100	20100	20100	1
375	20230706	142200	356972700	20100	20100	20100	20100	0
376	20230706	142100	356972700	20100	20100	20100	20100	0
377	20230706	142000	356972700	20100	20100	20100	20100	0
378	20230706	141900	356972700	20100	20100	20100	20100	0
379	20230706	141800	356972700	20100	20100	20100	20100	0
380	20230706	141700	356972700	20100	20100	20100	20100	0
381	20230706	141600	356972700	20100	20050	20100	20050	293
382	20230706	141500	351089250	20050	20050	20050	20050	100
383	20230706	141400	349084250	20000	20000	20000	20000	50
384	20230706	141300	348084250	20000	20000	20000	20000	0
385	20230706	141200	348084250	20000	20000	20000	20000	38
386	20230706	141100	347324250	20050	20050	20050	20050	0
387	20230706	141000	347324250	20050	20050	20050	20050	50
388	20230706	140900	346321750	20000	20000	20000	20000	48
389	20230706	140800	345361750	20000	20000	20000	20000	0
390	20230706	140700	345361750	20000	20050	20050	20000	85
391	20230706	140600	343659250	20000	20000	20000	20000	0
392	20230706	140500	343659250	20000	20000	20050	20000	41
393	20230706	140400	342839200	20000	20000	20000	20000	0
394	20230706	140300	342839200	20000	20000	20000	20000	40
395	20230706	140200	342039200	20000	20000	20000	20000	0
396	20230706	140100	342039200	20000	20000	20000	20000	0
397	20230706	140000	342039200	20000	20000	20000	20000	47
398	20230706	135900	341099200	20000	20000	20000	20000	0
399	20230706	135800	341099200	20000	20000	20000	20000	0
400	20230706	135700	341099200	20000	20000	20000	20000	30
401	20230706	135600	340499200	20000	20000	20000	20000	46
402	20230706	135500	339579200	20000	20000	20000	20000	2201
403	20230706	135400	295559200	20000	20000	20000	20000	0
404	20230706	135300	295559200	20000	20000	20000	20000	0
405	20230706	135200	295559200	20000	20050	20050	20000	98
406	20230706	135100	293596700	20050	20050	20050	20050	0
407	20230706	135000	293596700	20050	20050	20050	20050	5
408	20230706	134900	293496450	20050	20050	20050	20050	20
409	20230706	134800	293095450	20050	20050	20050	20050	166
410	20230706	134700	289767150	20050	20050	20050	20050	2
411	20230706	134600	289727050	20050	20050	20050	20050	0
412	20230706	134500	289727050	20050	20050	20050	20050	30
413	20230706	134400	289125550	20050	20050	20050	20050	0
414	20230706	134300	289125550	20050	20050	20050	20050	0
415	20230706	134200	289125550	20050	20050	20050	20050	42
416	20230706	134100	288283450	20050	20050	20050	20050	0
417	20230706	134000	288283450	20050	20050	20050	20050	0
418	20230706	133900	288283450	20050	20050	20050	20050	28
419	20230706	133800	287722050	20100	20100	20100	20100	0
420	20230706	133700	287722050	20100	20100	20100	20100	5
421	20230706	133600	287621550	20050	20050	20050	20050	49
422	20230706	133500	286639100	20050	20050	20050	20050	0
423	20230706	133400	286639100	20050	20050	20050	20050	0
424	20230706	133300	286639100	20050	20050	20100	20000	91
425	20230706	133200	284816000	20050	20050	20050	20050	129
426	20230706	133100	282229550	20100	20100	20100	20100	0
427	20230706	133000	282229550	20100	20050	20100	20000	266
428	20230706	132900	276902250	20050	20050	20050	20050	1283
429	20230706	132800	251178100	20050	20050	20050	20050	0
430	20230706	132700	251178100	20050	20050	20050	20050	0
431	20230706	132600	251178100	20050	20050	20050	20050	35
432	20230706	132500	250476350	20100	20100	20100	20100	1
433	20230706	132400	250456250	20050	20050	20050	20050	127
434	20230706	132300	247909900	20050	20050	20050	20050	0
435	20230706	132200	247909900	20050	20050	20050	20050	0
436	20230706	132100	247909900	20050	20050	20050	20050	0
437	20230706	132000	247909900	20050	20050	20050	20050	50
438	20230706	131900	246907400	20050	20050	20050	20050	0
439	20230706	131800	246907400	20050	20050	20050	20050	0
440	20230706	131700	246907400	20050	20050	20050	20050	30
441	20230706	131600	246305900	20100	20100	20100	20100	1
442	20230706	131500	246285800	20050	20050	20050	20050	0
443	20230706	131400	246285800	20050	20050	20050	20050	0
444	20230706	131300	246285800	20050	20050	20050	20050	0
445	20230706	131200	246285800	20050	20050	20050	20050	47
446	20230706	131100	245343450	20100	20100	20100	20100	0
447	20230706	131000	245343450	20100	20100	20100	20100	0
448	20230706	130900	245343450	20100	20100	20100	20100	0
449	20230706	130800	245343450	20100	20050	20100	20050	87
450	20230706	130700	243596600	20100	20100	20100	20100	100
451	20230706	130600	241586600	20050	20050	20050	20050	0
452	20230706	130500	241586600	20050	20050	20050	20050	495
453	20230706	130400	231661850	20150	20100	20150	20100	100
454	20230706	130300	229648350	20050	20050	20050	20050	1600
455	20230706	130200	197568350	20050	20050	20050	20050	41
456	20230706	130100	196746300	20100	20100	20100	20100	10
457	20230706	130000	196545300	20100	20100	20100	20100	3
458	20230706	125900	196485000	20100	20050	20100	20050	305
459	20230706	125800	190369500	20050	20050	20050	20050	0
460	20230706	125700	190369500	20050	20050	20050	20050	34
461	20230706	125600	189687800	20050	20050	20050	20050	0
462	20230706	125500	189687800	20050	20050	20050	20050	0
463	20230706	125400	189687800	20050	20050	20050	20050	0
464	20230706	125300	189687800	20050	20050	20050	20050	0
465	20230706	125200	189687800	20050	20050	20050	20050	39
466	20230706	125100	188905850	20100	20100	20100	20100	0
467	20230706	125000	188905850	20100	20100	20100	20100	0
468	20230706	124900	188905850	20100	20100	20100	20100	0
469	20230706	124800	188905850	20100	20100	20100	20100	375
470	20230706	124700	181368350	20100	20100	20100	20100	34
471	20230706	124600	180684950	20100	20100	20100	20100	0
472	20230706	124500	180684950	20100	20100	20100	20100	0
473	20230706	124400	180684950	20100	20100	20100	20100	0
474	20230706	124300	180684950	20100	20100	20100	20100	0
475	20230706	124200	180684950	20100	20100	20100	20100	203
476	20230706	124100	176604650	20100	20100	20100	20100	100
477	20230706	124000	174594650	20100	20100	20100	20100	0
478	20230706	123900	174594650	20100	20100	20100	20100	0
479	20230706	123800	174594650	20100	20100	20100	20100	0
480	20230706	123700	174594650	20100	20100	20100	20100	0
481	20230706	123600	174594650	20100	20100	20100	20100	40
482	20230706	123500	173790650	20100	20100	20100	20100	0
483	20230706	123400	173790650	20100	20100	20100	20100	0
484	20230706	123300	173790650	20100	20100	20100	20100	0
485	20230706	123200	173790650	20100	20100	20100	20100	0
486	20230706	123100	173790650	20100	20150	20150	20100	1766
487	20230706	123000	138220750	20150	20150	20150	20150	0
488	20230706	122900	138220750	20150	20150	20150	20150	0
489	20230706	122800	138220750	20150	20150	20150	20150	0
490	20230706	122700	138220750	20150	20150	20150	20150	0
491	20230706	122600	138220750	20150	20150	20150	20150	0
492	20230706	122500	138220750	20150	20150	20150	20150	0
493	20230706	122400	138220750	20150	20150	20150	20150	0
494	20230706	122300	138220750	20150	20150	20150	20150	0
495	20230706	122200	138220750	20150	20150	20150	20150	0
496	20230706	122100	138220750	20150	20150	20150	20150	0
497	20230706	122000	138220750	20150	20150	20150	20150	0
498	20230706	121900	138220750	20150	20150	20150	20150	0
499	20230706	121800	138220750	20150	20150	20150	20150	0
500	20230706	121700	138220750	20150	20150	20150	20150	0
501	20230706	121600	138220750	20150	20150	20150	20150	71
502	20230706	121500	136790100	20150	20150	20150	20150	0
503	20230706	121400	136790100	20150	20150	20150	20150	0
504	20230706	121300	136790100	20150	20150	20150	20150	0
505	20230706	121200	136790100	20150	20150	20150	20150	0
506	20230706	121100	136790100	20150	20150	20150	20150	0
507	20230706	121000	136790100	20150	20150	20150	20150	0
508	20230706	120900	136790100	20150	20150	20150	20150	0
509	20230706	120800	136790100	20150	20150	20150	20150	0
510	20230706	120700	136790100	20150	20150	20150	20150	13
511	20230706	120600	136528150	20150	20150	20150	20150	0
512	20230706	120500	136528150	20150	20150	20150	20150	0
513	20230706	120400	136528150	20150	20150	20150	20150	0
514	20230706	120300	136528150	20150	20150	20150	20150	0
515	20230706	120200	136528150	20150	20150	20150	20150	0
516	20230706	120100	136528150	20150	20150	20150	20150	0
517	20230706	120000	136528150	20150	20150	20150	20150	0
518	20230706	115900	136528150	20150	20150	20150	20150	0
519	20230706	115800	136528150	20150	20200	20200	20150	92
520	20230706	115700	134672950	20200	20200	20200	20200	0
521	20230706	115600	134672950	20200	20200	20200	20200	0
522	20230706	115500	134672950	20200	20150	20200	20150	76
523	20230706	115400	133137800	20200	20200	20200	20200	0
524	20230706	115300	133137800	20200	20200	20200	20200	0
525	20230706	115200	133137800	20200	20200	20200	20200	0
526	20230706	115100	133137800	20200	20200	20200	20200	0
527	20230706	115000	133137800	20200	20200	20200	20200	0
528	20230706	114900	133137800	20200	20200	20200	20200	0
529	20230706	114800	133137800	20200	20200	20200	20200	1
530	20230706	114700	133117600	20200	20200	20200	20200	33
531	20230706	114600	132451000	20200	20200	20200	20200	6
532	20230706	114500	132329800	20200	20200	20200	20200	71
533	20230706	114400	130895600	20200	20200	20200	20200	0
534	20230706	114300	130895600	20200	20200	20200	20200	0
535	20230706	114200	130895600	20200	20200	20200	20200	26
536	20230706	114100	130370400	20200	20200	20200	20200	0
537	20230706	114000	130370400	20200	20200	20200	20200	11
538	20230706	113900	130148200	20150	20150	20150	20150	0
539	20230706	113800	130148200	20150	20150	20150	20150	0
540	20230706	113700	130148200	20150	20150	20150	20150	46
541	20230706	113600	129221300	20150	20200	20200	20150	12
542	20230706	113500	128979100	20150	20150	20150	20150	96
543	20230706	113400	127044700	20150	20150	20150	20150	0
544	20230706	113300	127044700	20150	20150	20150	20150	0
545	20230706	113200	127044700	20150	20150	20150	20150	0
546	20230706	113100	127044700	20150	20150	20150	20150	0
547	20230706	113000	127044700	20150	20150	20150	20150	0
548	20230706	112900	127044700	20150	20150	20150	20150	10
549	20230706	112800	126843200	20150	20150	20200	20150	288
550	20230706	112700	121032400	20150	20150	20150	20150	0
551	20230706	112600	121032400	20150	20150	20150	20150	17
552	20230706	112500	120689850	20150	20150	20150	20150	0
553	20230706	112400	120689850	20150	20150	20150	20150	3
554	20230706	112300	120629400	20150	20150	20150	20150	21
555	20230706	112200	120206250	20150	20150	20150	20150	0
556	20230706	112100	120206250	20150	20150	20150	20150	150
557	20230706	112000	117183750	20150	20150	20150	20150	1
558	20230706	111900	117163600	20100	20100	20100	20100	31
559	20230706	111800	116540500	20100	20100	20100	20100	1
560	20230706	111700	116520400	20100	20100	20100	20100	11
561	20230706	111600	116299300	20150	20150	20150	20150	0
562	20230706	111500	116299300	20150	20100	20150	20100	76
563	20230706	111400	114770500	20150	20150	20150	20150	100
564	20230706	111300	112755500	20100	20100	20100	20100	0
565	20230706	111200	112755500	20100	20100	20100	20100	3
566	20230706	111100	112695200	20100	20100	20100	20100	640
567	20230706	111000	99831200	20150	20150	20150	20150	266
568	20230706	110900	94471300	20100	20100	20100	20100	0
569	20230706	110800	94471300	20100	20100	20100	20100	0
570	20230706	110700	94471300	20100	20100	20100	20100	0
571	20230706	110600	94471300	20100	20100	20100	20100	0
572	20230706	110500	94471300	20100	20100	20100	20100	0
573	20230706	110400	94471300	20100	20150	20150	20100	6
574	20230706	110300	94350450	20100	20100	20100	20100	0
575	20230706	110200	94350450	20100	20100	20100	20100	0
576	20230706	110100	94350450	20100	20100	20100	20100	0
577	20230706	110000	94350450	20100	20100	20100	20100	0
578	20230706	105900	94350450	20100	20100	20100	20100	0
579	20230706	105800	94350450	20100	20100	20100	20100	0
580	20230706	105700	94350450	20100	20100	20100	20100	0
581	20230706	105600	94350450	20100	20100	20100	20100	0
582	20230706	105500	94350450	20100	20100	20100	20100	1
583	20230706	105400	94330350	20150	20150	20150	20150	0
584	20230706	105300	94330350	20150	20150	20150	20150	0
585	20230706	105200	94330350	20150	20150	20150	20150	0
586	20230706	105100	94330350	20150	20150	20150	20150	0
587	20230706	105000	94330350	20150	20150	20150	20150	1
588	20230706	104900	94310200	20100	20100	20100	20100	1
589	20230706	104800	94290100	20150	20150	20150	20150	0
590	20230706	104700	94290100	20150	20150	20150	20150	50
591	20230706	104600	93282600	20150	20150	20150	20150	0
592	20230706	104500	93282600	20150	20150	20150	20150	0
593	20230706	104400	93282600	20150	20150	20150	20150	0
594	20230706	104300	93282600	20150	20150	20150	20150	90
595	20230706	104200	91469100	20150	20150	20150	20150	42
596	20230706	104100	90622800	20150	20150	20150	20150	1
597	20230706	104000	90602650	20200	20200	20200	20200	1
598	20230706	103900	90582450	20100	20100	20100	20100	0
599	20230706	103800	90582450	20100	20100	20100	20100	0
600	20230706	103700	90582450	20100	20100	20100	20100	12
601	20230706	103600	90341250	20100	20100	20100	20100	0
602	20230706	103500	90341250	20100	20100	20100	20100	0
603	20230706	103400	90341250	20100	20100	20100	20100	0
604	20230706	103300	90341250	20100	20100	20100	20100	0
605	20230706	103200	90341250	20100	20100	20100	20100	130
606	20230706	103100	87728250	20150	20150	20150	20150	0
607	20230706	103000	87728250	20150	20150	20150	20150	0
608	20230706	102900	87728250	20150	20150	20150	20150	0
609	20230706	102800	87728250	20150	20150	20150	20150	0
610	20230706	102700	87728250	20150	20150	20150	20150	0
611	20230706	102600	87728250	20150	20150	20150	20150	0
612	20230706	102500	87728250	20150	20150	20150	20150	0
613	20230706	102400	87728250	20150	20150	20150	20150	95
614	20230706	102300	85814000	20150	20150	20150	20150	46
615	20230706	102200	84887100	20150	20150	20150	20150	0
616	20230706	102100	84887100	20150	20150	20150	20150	0
617	20230706	102000	84887100	20150	20150	20150	20150	0
618	20230706	101900	84887100	20150	20150	20150	20150	126
619	20230706	101800	82348200	20150	20150	20150	20150	0
620	20230706	101700	82348200	20150	20150	20150	20150	0
621	20230706	101600	82348200	20150	20150	20150	20150	1
622	20230706	101500	82328050	20150	20150	20150	20150	0
623	20230706	101400	82328050	20150	20150	20150	20150	0
624	20230706	101300	82328050	20150	20150	20150	20150	50
625	20230706	101200	81320550	20100	20100	20100	20100	0
626	20230706	101100	81320550	20100	20100	20100	20100	0
627	20230706	101000	81320550	20100	20100	20100	20100	0
628	20230706	100900	81320550	20100	20100	20100	20100	34
629	20230706	100800	80637150	20100	20100	20100	20100	0
630	20230706	100700	80637150	20100	20100	20100	20100	0
631	20230706	100600	80637150	20100	20100	20100	20100	40
632	20230706	100500	79833150	20100	20100	20100	20100	0
633	20230706	100400	79833150	20100	20100	20100	20100	0
634	20230706	100300	79833150	20100	20100	20100	20100	0
635	20230706	100200	79833150	20100	20100	20100	20100	33
636	20230706	100100	79169850	20100	20100	20100	20100	2
637	20230706	100000	79129650	20050	20100	20100	20050	78
638	20230706	095900	77564250	20100	20100	20100	20100	0
639	20230706	095800	77564250	20100	20100	20100	20100	75
640	20230706	095700	76056750	20100	20100	20100	20100	0
641	20230706	095600	76056750	20100	20100	20100	20100	0
642	20230706	095500	76056750	20100	20100	20100	20100	100
643	20230706	095400	74046750	20100	20050	20100	20050	5
644	20230706	095300	73946300	20100	20100	20100	20100	0
645	20230706	095200	73946300	20100	20100	20100	20100	0
646	20230706	095100	73946300	20100	20100	20100	20100	0
647	20230706	095000	73946300	20100	20100	20100	20100	0
648	20230706	094900	73946300	20100	20100	20100	20100	1
649	20230706	094800	73926200	20100	20100	20100	20100	100
650	20230706	094700	71916200	20050	20050	20050	20050	0
651	20230706	094600	71916200	20050	20050	20050	20050	18
652	20230706	094500	71555300	20100	20050	20100	20050	42
653	20230706	094400	70713100	20050	20050	20050	20050	0
654	20230706	094300	70713100	20050	20050	20050	20050	49
655	20230706	094200	69730650	20100	20100	20100	20100	70
656	20230706	094100	68323650	20100	20100	20100	20100	4
657	20230706	094000	68243250	20050	20050	20050	20050	0
658	20230706	093900	68243250	20050	20050	20050	20050	0
659	20230706	093800	68243250	20050	20050	20050	20050	50
660	20230706	093700	67240750	20050	20050	20050	20050	0
661	20230706	093600	67240750	20050	20050	20050	20050	0
662	20230706	093500	67240750	20050	20050	20050	20050	35
663	20230706	093400	66539000	20100	20100	20100	20100	0
664	20230706	093300	66539000	20100	20100	20100	20100	1
665	20230706	093200	66518900	20050	20050	20050	20050	35
666	20230706	093100	65817150	20100	20100	20100	20100	23
667	20230706	093000	65354850	20050	20050	20050	20050	0
668	20230706	092900	65354850	20050	20050	20050	20050	32
669	20230706	092800	64713250	20150	20150	20150	20150	4
670	20230706	092700	64632650	20150	20050	20150	20050	196
671	20230706	092600	60694000	20100	20050	20100	20050	5
672	20230706	092500	60593700	20100	20100	20100	20100	10
673	20230706	092400	60392700	20100	20050	20100	20050	41
674	20230706	092300	59570550	20100	20100	20100	20100	3
675	20230706	092200	59510250	20050	20050	20050	20050	5
676	20230706	092100	59410000	20050	20050	20050	20050	52
677	20230706	092000	58367400	20150	20050	20150	20050	32
678	20230706	091900	57725700	20050	20050	20050	20050	589
679	20230706	091800	45916250	20050	20050	20050	20050	37
680	20230706	091700	45174400	20100	20100	20150	20100	136
681	20230706	091600	42440700	20100	20100	20100	20050	218
682	20230706	091500	38069400	20100	20100	20100	20100	47
683	20230706	091400	37124700	20100	20100	20100	20050	37
684	20230706	091300	36381350	20100	20100	20100	20100	7
685	20230706	091200	36240650	20100	20100	20100	20100	124
686	20230706	091100	33748250	20150	20150	20150	20100	68
687	20230706	091000	32380550	20150	20100	20150	20050	182
688	20230706	090900	28723250	20100	20150	20150	20100	1032
689	20230706	090800	7957000	20150	20150	20150	20150	143
690	20230706	090700	5075550	20200	20250	20250	20200	176
691	20230706	090600	1518750	20250	20250	20250	20250	18
692	20230706	090500	1154250	20250	20250	20250	20250	0
693	20230706	090400	1154250	20250	20250	20250	20250	0
694	20230706	090300	1154250	20250	20250	20250	20250	0
695	20230706	090200	1154250	20250	20250	20250	20250	25
696	20230706	090100	648000	20250	20250	20250	20250	1
697	20230706	090000	627750	20250	20250	20250	20250	31