KissMeData/284620/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	203200	106673195	3930	3930	3930	3930	331
3	20230707	203100	106673195	3930	3930	3930	3930	0
4	20230707	203000	106673195	3930	3930	3930	3930	0
5	20230707	202900	106673195	3930	3930	3930	3930	0
6	20230707	202800	106673195	3930	3930	3930	3930	0
7	20230707	202700	106673195	3930	3930	3930	3930	0
8	20230707	202600	106673195	3930	3930	3930	3930	0
9	20230707	202500	106673195	3930	3930	3930	3930	0
10	20230707	202400	106673195	3930	3930	3930	3930	0
11	20230707	202300	106673195	3930	3930	3930	3930	0
12	20230707	202200	106673195	3930	3930	3930	3930	0
13	20230707	202100	106673195	3930	3930	3930	3930	0
14	20230707	202000	106673195	3930	3930	3930	3930	0
15	20230707	201900	106673195	3930	3930	3930	3930	0
16	20230707	201800	106673195	3930	3930	3930	3930	0
17	20230707	201700	106673195	3930	3930	3930	3930	0
18	20230707	201600	106673195	3930	3930	3930	3930	0
19	20230707	201500	106673195	3930	3930	3930	3930	0
20	20230707	201400	106673195	3930	3930	3930	3930	0
21	20230707	201300	106673195	3930	3930	3930	3930	0
22	20230707	201200	106673195	3930	3930	3930	3930	0
23	20230707	201100	106673195	3930	3930	3930	3930	0
24	20230707	201000	106673195	3930	3930	3930	3930	0
25	20230707	200900	106673195	3930	3930	3930	3930	0
26	20230707	200800	106673195	3930	3930	3930	3930	0
27	20230707	200700	106673195	3930	3930	3930	3930	0
28	20230707	200600	106673195	3930	3930	3930	3930	0
29	20230707	200500	106673195	3930	3930	3930	3930	0
30	20230707	200400	106673195	3930	3930	3930	3930	0
31	20230707	200300	106673195	3930	3930	3930	3930	0
32	20230707	200200	106673195	3930	3930	3930	3930	331
33	20230707	200100	106673195	3930	3930	3930	3930	0
34	20230707	200000	106673195	3930	3930	3930	3930	0
35	20230707	195900	106673195	3930	3930	3930	3930	0
36	20230707	195800	106673195	3930	3930	3930	3930	0
37	20230707	195700	106673195	3930	3930	3930	3930	0
38	20230707	195600	106673195	3930	3930	3930	3930	0
39	20230707	195500	106673195	3930	3930	3930	3930	0
40	20230707	195400	106673195	3930	3930	3930	3930	0
41	20230707	195300	106673195	3930	3930	3930	3930	0
42	20230707	195200	106673195	3930	3930	3930	3930	0
43	20230707	195100	106673195	3930	3930	3930	3930	0
44	20230707	195000	106673195	3930	3930	3930	3930	0
45	20230707	194900	106673195	3930	3930	3930	3930	0
46	20230707	194800	106673195	3930	3930	3930	3930	0
47	20230707	194700	106673195	3930	3930	3930	3930	0
48	20230707	194600	106673195	3930	3930	3930	3930	0
49	20230707	194500	106673195	3930	3930	3930	3930	0
50	20230707	194400	106673195	3930	3930	3930	3930	0
51	20230707	194300	106673195	3930	3930	3930	3930	0
52	20230707	194200	106673195	3930	3930	3930	3930	0
53	20230707	194100	106673195	3930	3930	3930	3930	0
54	20230707	194000	106673195	3930	3930	3930	3930	0
55	20230707	193900	106673195	3930	3930	3930	3930	0
56	20230707	193800	106673195	3930	3930	3930	3930	0
57	20230707	193700	106673195	3930	3930	3930	3930	0
58	20230707	193600	106673195	3930	3930	3930	3930	0
59	20230707	193500	106673195	3930	3930	3930	3930	0
60	20230707	193400	106673195	3930	3930	3930	3930	0
61	20230707	193300	106673195	3930	3930	3930	3930	0
62	20230707	193200	106673195	3930	3930	3930	3930	331
63	20230707	193100	106673195	3930	3930	3930	3930	0
64	20230707	193000	106673195	3930	3930	3930	3930	0
65	20230707	192900	106673195	3930	3930	3930	3930	0
66	20230707	192800	106673195	3930	3930	3930	3930	0
67	20230707	192700	106673195	3930	3930	3930	3930	0
68	20230707	192600	106673195	3930	3930	3930	3930	0
69	20230707	192500	106673195	3930	3930	3930	3930	0
70	20230707	192400	106673195	3930	3930	3930	3930	0
71	20230707	192300	106673195	3930	3930	3930	3930	0
72	20230707	192200	106673195	3930	3930	3930	3930	0
73	20230707	192100	106673195	3930	3930	3930	3930	0
74	20230707	192000	106673195	3930	3930	3930	3930	0
75	20230707	191900	106673195	3930	3930	3930	3930	0
76	20230707	191800	106673195	3930	3930	3930	3930	0
77	20230707	191700	106673195	3930	3930	3930	3930	0
78	20230707	191600	106673195	3930	3930	3930	3930	0
79	20230707	191500	106673195	3930	3930	3930	3930	0
80	20230707	191400	106673195	3930	3930	3930	3930	0
81	20230707	191300	106673195	3930	3930	3930	3930	0
82	20230707	191200	106673195	3930	3930	3930	3930	0
83	20230707	191100	106673195	3930	3930	3930	3930	0
84	20230707	191000	106673195	3930	3930	3930	3930	0
85	20230707	190900	106673195	3930	3930	3930	3930	0
86	20230707	190800	106673195	3930	3930	3930	3930	0
87	20230707	190700	106673195	3930	3930	3930	3930	0
88	20230707	190600	106673195	3930	3930	3930	3930	0
89	20230707	190500	106673195	3930	3930	3930	3930	0
90	20230707	190400	106673195	3930	3930	3930	3930	0
91	20230707	190300	106673195	3930	3930	3930	3930	0
92	20230707	190200	106673195	3930	3930	3930	3930	331
93	20230707	190100	106673195	3930	3930	3930	3930	0
94	20230707	190000	106673195	3930	3930	3930	3930	0
95	20230707	185900	106673195	3930	3930	3930	3930	0
96	20230707	185800	106673195	3930	3930	3930	3930	0
97	20230707	185700	106673195	3930	3930	3930	3930	0
98	20230707	185600	106673195	3930	3930	3930	3930	0
99	20230707	185500	106673195	3930	3930	3930	3930	0
100	20230707	185400	106673195	3930	3930	3930	3930	0
101	20230707	185300	106673195	3930	3930	3930	3930	0
102	20230707	185200	106673195	3930	3930	3930	3930	0
103	20230707	185100	106673195	3930	3930	3930	3930	0
104	20230707	185000	106673195	3930	3930	3930	3930	0
105	20230707	184900	106673195	3930	3930	3930	3930	0
106	20230707	184800	106673195	3930	3930	3930	3930	0
107	20230707	184700	106673195	3930	3930	3930	3930	0
108	20230707	184600	106673195	3930	3930	3930	3930	0
109	20230707	184500	106673195	3930	3930	3930	3930	0
110	20230707	184400	106673195	3930	3930	3930	3930	0
111	20230707	184300	106673195	3930	3930	3930	3930	0
112	20230707	184200	106673195	3930	3930	3930	3930	0
113	20230707	184100	106673195	3930	3930	3930	3930	0
114	20230707	184000	106673195	3930	3930	3930	3930	0
115	20230707	183900	106673195	3930	3930	3930	3930	0
116	20230707	183800	106673195	3930	3930	3930	3930	0
117	20230707	183700	106673195	3930	3930	3930	3930	0
118	20230707	183600	106673195	3930	3930	3930	3930	0
119	20230707	183500	106673195	3930	3930	3930	3930	0
120	20230707	183400	106673195	3930	3930	3930	3930	0
121	20230707	183300	106673195	3930	3930	3930	3930	0
122	20230707	183200	106673195	3930	3930	3930	3930	331
123	20230707	183100	106673195	3930	3930	3930	3930	0
124	20230707	183000	106673195	3930	3930	3930	3930	0
125	20230707	182900	106673195	3930	3930	3930	3930	0
126	20230707	182800	106673195	3930	3930	3930	3930	0
127	20230707	182700	106673195	3930	3930	3930	3930	0
128	20230707	182600	106673195	3930	3930	3930	3930	0
129	20230707	182500	106673195	3930	3930	3930	3930	0
130	20230707	182400	106673195	3930	3930	3930	3930	0
131	20230707	182300	106673195	3930	3930	3930	3930	0
132	20230707	182200	106673195	3930	3930	3930	3930	0
133	20230707	182100	106673195	3930	3930	3930	3930	0
134	20230707	182000	106673195	3930	3930	3930	3930	0
135	20230707	181900	106673195	3930	3930	3930	3930	0
136	20230707	181800	106673195	3930	3930	3930	3930	0
137	20230707	181700	106673195	3930	3930	3930	3930	0
138	20230707	181600	106673195	3930	3930	3930	3930	0
139	20230707	181500	106673195	3930	3930	3930	3930	0
140	20230707	181400	106673195	3930	3930	3930	3930	0
141	20230707	181300	106673195	3930	3930	3930	3930	0
142	20230707	181200	106673195	3930	3930	3930	3930	0
143	20230707	181100	106673195	3930	3930	3930	3930	0
144	20230707	181000	106673195	3930	3930	3930	3930	0
145	20230707	180900	106673195	3930	3930	3930	3930	0
146	20230707	180800	106673195	3930	3930	3930	3930	0
147	20230707	180700	106673195	3930	3930	3930	3930	0
148	20230707	180600	106673195	3930	3930	3930	3930	0
149	20230707	180500	106673195	3930	3930	3930	3930	0
150	20230707	180400	106673195	3930	3930	3930	3930	0
151	20230707	180300	106673195	3930	3930	3930	3930	0
152	20230707	180200	106673195	3930	3930	3930	3930	331
153	20230707	180100	106673195	3930	3930	3930	3930	0
154	20230707	180000	106673195	3930	3930	3930	3930	0
155	20230707	175900	106673195	3930	3930	3930	3930	0
156	20230707	175800	106673195	3930	3930	3930	3930	0
157	20230707	175700	106673195	3930	3930	3930	3930	0
158	20230707	175600	106673195	3930	3930	3930	3930	0
159	20230707	175500	106673195	3930	3930	3930	3930	0
160	20230707	175400	106673195	3930	3930	3930	3930	0
161	20230707	175300	106673195	3930	3930	3930	3930	0
162	20230707	175200	106673195	3930	3930	3930	3930	0
163	20230707	175100	106673195	3930	3930	3930	3930	0
164	20230707	175000	106673195	3930	3930	3930	3930	0
165	20230707	174900	106673195	3930	3930	3930	3930	0
166	20230707	174800	106673195	3930	3930	3930	3930	0
167	20230707	174700	106673195	3930	3930	3930	3930	0
168	20230707	174600	106673195	3930	3930	3930	3930	0
169	20230707	174500	106673195	3930	3930	3930	3930	0
170	20230707	174400	106673195	3930	3930	3930	3930	0
171	20230707	174300	106673195	3930	3930	3930	3930	0
172	20230707	174200	106673195	3930	3930	3930	3930	0
173	20230707	174100	106673195	3930	3930	3930	3930	0
174	20230707	174000	106673195	3930	3930	3930	3930	0
175	20230707	173900	106673195	3930	3930	3930	3930	0
176	20230707	173800	106673195	3930	3930	3930	3930	0
177	20230707	173700	106673195	3930	3930	3930	3930	0
178	20230707	173600	106673195	3930	3930	3930	3930	0
179	20230707	173500	106673195	3930	3930	3930	3930	0
180	20230707	173400	106673195	3930	3930	3930	3930	0
181	20230707	173300	106673195	3930	3930	3930	3930	0
182	20230707	173200	106673195	3930	3930	3930	3930	331
183	20230707	173100	106673195	3930	3930	3930	3930	0
184	20230707	173000	106673195	3930	3930	3930	3930	0
185	20230707	172900	106673195	3930	3930	3930	3930	0
186	20230707	172800	106673195	3930	3930	3930	3930	0
187	20230707	172700	106673195	3930	3930	3930	3930	0
188	20230707	172600	106673195	3930	3930	3930	3930	0
189	20230707	172500	106673195	3930	3930	3930	3930	0
190	20230707	172400	106673195	3930	3930	3930	3930	0
191	20230707	172300	106673195	3930	3930	3930	3930	0
192	20230707	172200	106673195	3930	3930	3930	3930	0
193	20230707	172100	106673195	3930	3930	3930	3930	0
194	20230707	172000	106673195	3930	3930	3930	3930	0
195	20230707	171900	106673195	3930	3930	3930	3930	0
196	20230707	171800	106673195	3930	3930	3930	3930	0
197	20230707	171700	106673195	3930	3930	3930	3930	0
198	20230707	171600	106673195	3930	3930	3930	3930	0
199	20230707	171500	106673195	3930	3930	3930	3930	0
200	20230707	171400	106673195	3930	3930	3930	3930	0
201	20230707	171300	106673195	3930	3930	3930	3930	0
202	20230707	171200	106673195	3930	3930	3930	3930	0
203	20230707	171100	106673195	3930	3930	3930	3930	0
204	20230707	171000	106673195	3930	3930	3930	3930	0
205	20230707	170900	106673195	3930	3930	3930	3930	0
206	20230707	170800	106673195	3930	3930	3930	3930	0
207	20230707	170700	106673195	3930	3930	3930	3930	0
208	20230707	170600	106673195	3930	3930	3930	3930	0
209	20230707	170500	106673195	3930	3930	3930	3930	0
210	20230707	170400	106673195	3930	3930	3930	3930	0
211	20230707	170300	106673195	3930	3930	3930	3930	0
212	20230707	170200	106673195	3930	3930	3930	3930	331
213	20230707	170100	106673195	3930	3930	3930	3930	0
214	20230707	170000	106673195	3930	3930	3930	3930	0
215	20230707	165900	106673195	3930	3930	3930	3930	0
216	20230707	165800	106673195	3930	3930	3930	3930	0
217	20230707	165700	106673195	3930	3930	3930	3930	0
218	20230707	165600	106673195	3930	3930	3930	3930	0
219	20230707	165500	106673195	3930	3930	3930	3930	0
220	20230707	165400	106673195	3930	3930	3930	3930	0
221	20230707	165300	106673195	3930	3930	3930	3930	0
222	20230707	165200	106673195	3930	3930	3930	3930	0
223	20230707	165100	106673195	3930	3930	3930	3930	0
224	20230707	165000	106673195	3930	3930	3930	3930	0
225	20230707	164900	106673195	3930	3930	3930	3930	0
226	20230707	164800	106673195	3930	3930	3930	3930	0
227	20230707	164700	106673195	3930	3930	3930	3930	0
228	20230707	164600	106673195	3930	3930	3930	3930	0
229	20230707	164500	106673195	3930	3930	3930	3930	0
230	20230707	164400	106673195	3930	3930	3930	3930	0
231	20230707	164300	106673195	3930	3930	3930	3930	0
232	20230707	164200	106673195	3930	3930	3930	3930	0
233	20230707	164100	106673195	3930	3930	3930	3930	0
234	20230707	164000	106673195	3930	3930	3930	3930	0
235	20230707	163900	106673195	3930	3930	3930	3930	0
236	20230707	163800	106673195	3930	3930	3930	3930	0
237	20230707	163700	106673195	3930	3930	3930	3930	0
238	20230707	163600	106673195	3930	3930	3930	3930	0
239	20230707	163500	106673195	3930	3930	3930	3930	0
240	20230707	163400	106673195	3930	3930	3930	3930	0
241	20230707	163300	106673195	3930	3930	3930	3930	0
242	20230707	163200	106673195	3930	3930	3930	3930	331
243	20230707	163100	106673195	3930	3930	3930	3930	0
244	20230707	163000	106673195	3930	3930	3930	3930	0
245	20230707	162900	106673195	3930	3930	3930	3930	0
246	20230707	162800	106673195	3930	3930	3930	3930	0
247	20230707	162700	106673195	3930	3930	3930	3930	0
248	20230707	162600	106673195	3930	3930	3930	3930	0
249	20230707	162500	106673195	3930	3930	3930	3930	0
250	20230707	162400	106673195	3930	3930	3930	3930	0
251	20230707	162300	106673195	3930	3930	3930	3930	0
252	20230707	162200	106673195	3930	3930	3930	3930	0
253	20230707	162100	106673195	3930	3930	3930	3930	0
254	20230707	162000	106673195	3930	3930	3930	3930	0
255	20230707	161900	106673195	3930	3930	3930	3930	0
256	20230707	161800	106673195	3930	3930	3930	3930	0
257	20230707	161700	106673195	3930	3930	3930	3930	0
258	20230707	161600	106673195	3930	3930	3930	3930	0
259	20230707	161500	106673195	3930	3930	3930	3930	0
260	20230707	161400	106673195	3930	3930	3930	3930	0
261	20230707	161300	106673195	3930	3930	3930	3930	0
262	20230707	161200	106673195	3930	3930	3930	3930	0
263	20230707	161100	106673195	3930	3930	3930	3930	0
264	20230707	161000	106673195	3930	3930	3930	3930	0
265	20230707	160900	106673195	3930	3930	3930	3930	0
266	20230707	160800	106673195	3930	3930	3930	3930	0
267	20230707	160700	106673195	3930	3930	3930	3930	0
268	20230707	160600	106673195	3930	3930	3930	3930	0
269	20230707	160500	106673195	3930	3930	3930	3930	0
270	20230707	160400	106673195	3930	3930	3930	3930	0
271	20230707	160300	106673195	3930	3930	3930	3930	0
272	20230707	160200	106673195	3930	3930	3930	3930	331
273	20230707	160100	106673195	3930	3930	3930	3930	0
274	20230707	160000	106673195	3930	3930	3930	3930	0
275	20230707	155900	106673195	3930	3930	3930	3930	0
276	20230707	155800	106673195	3930	3930	3930	3930	0
277	20230707	155700	106673195	3930	3930	3930	3930	0
278	20230707	155600	106673195	3930	3930	3930	3930	0
279	20230707	155500	106673195	3930	3930	3930	3930	0
280	20230707	155400	106673195	3930	3930	3930	3930	0
281	20230707	155300	106673195	3930	3930	3930	3930	0
282	20230707	155200	106673195	3930	3930	3930	3930	0
283	20230707	155100	106673195	3930	3930	3930	3930	0
284	20230707	155000	106673195	3930	3930	3930	3930	0
285	20230707	154900	106673195	3930	3930	3930	3930	0
286	20230707	154800	106673195	3930	3930	3930	3930	0
287	20230707	154700	106673195	3930	3930	3930	3930	0
288	20230707	154600	106673195	3930	3930	3930	3930	0
289	20230707	154500	106673195	3930	3930	3930	3930	0
290	20230707	154400	106673195	3930	3930	3930	3930	0
291	20230707	154300	106673195	3930	3930	3930	3930	0
292	20230707	154200	106673195	3930	3930	3930	3930	0
293	20230707	154100	106673195	3930	3930	3930	3930	0
294	20230707	154000	106673195	3930	3930	3930	3930	0
295	20230707	153900	106673195	3930	3930	3930	3930	0
296	20230707	153800	106673195	3930	3930	3930	3930	0
297	20230707	153700	106673195	3930	3930	3930	3930	0
298	20230707	153600	106673195	3930	3930	3930	3930	0
299	20230707	153500	106673195	3930	3930	3930	3930	0
300	20230707	153400	106673195	3930	3930	3930	3930	0
301	20230707	153300	106673195	3930	3930	3930	3930	0
302	20230707	153200	106673195	3930	3930	3930	3930	331
303	20230707	153100	106673195	3930	3930	3930	3930	0
304	20230707	153000	106673195	3930	3930	3930	3930	331
305	20230707	152900	105372365	3960	3960	3960	3960	0
306	20230707	152800	105372365	3960	3960	3960	3960	0
307	20230707	152700	105372365	3960	3960	3960	3960	0
308	20230707	152600	105372365	3960	3960	3960	3960	0
309	20230707	152500	105372365	3960	3960	3960	3960	0
310	20230707	152400	105372365	3960	3960	3960	3960	0
311	20230707	152300	105372365	3960	3960	3960	3960	0
312	20230707	152200	105372365	3960	3960	3960	3960	0
313	20230707	152100	105372365	3960	3960	3960	3960	0
314	20230707	152000	105372365	3960	3960	3960	3960	0
315	20230707	151900	105372365	3960	3945	3960	3945	290
316	20230707	151800	104228180	3945	3945	3945	3945	265
317	20230707	151700	103182755	3945	3945	3945	3945	0
318	20230707	151600	103182755	3945	3945	3945	3945	0
319	20230707	151500	103182755	3945	3945	3945	3945	0
320	20230707	151400	103182755	3945	3945	3945	3945	0
321	20230707	151300	103182755	3945	3945	3945	3945	0
322	20230707	151200	103182755	3945	3945	3945	3945	0
323	20230707	151100	103182755	3945	3945	3945	3945	1
324	20230707	151000	103178810	3945	3945	3945	3945	1
325	20230707	150900	103174865	3925	3925	3925	3925	0
326	20230707	150800	103174865	3925	3925	3925	3925	0
327	20230707	150700	103174865	3925	3925	3925	3925	0
328	20230707	150600	103174865	3925	3925	3925	3925	0
329	20230707	150500	103174865	3925	3925	3925	3925	0
330	20230707	150400	103174865	3925	3925	3925	3925	0
331	20230707	150300	103174865	3925	3925	3925	3925	0
332	20230707	150200	103174865	3925	3925	3925	3925	0
333	20230707	150100	103174865	3925	3925	3925	3925	0
334	20230707	150000	103174865	3925	3925	3925	3925	0
335	20230707	145900	103174865	3925	3925	3925	3925	0
336	20230707	145800	103174865	3925	3925	3925	3925	0
337	20230707	145700	103174865	3925	3925	3925	3925	0
338	20230707	145600	103174865	3925	3940	3940	3925	50
339	20230707	145500	102978550	3950	3950	3950	3950	6
340	20230707	145400	102954850	3960	3960	3960	3960	0
341	20230707	145300	102954850	3960	3960	3960	3960	0
342	20230707	145200	102954850	3960	3960	3960	3960	0
343	20230707	145100	102954850	3960	3960	3960	3960	0
344	20230707	145000	102954850	3960	3960	3960	3960	0
345	20230707	144900	102954850	3960	3960	3960	3960	0
346	20230707	144800	102954850	3960	3960	3960	3960	1
347	20230707	144700	102950890	3960	3960	3960	3960	0
348	20230707	144600	102950890	3960	3960	3960	3960	0
349	20230707	144500	102950890	3960	3960	3960	3960	1
350	20230707	144400	102946930	3930	3930	3930	3930	0
351	20230707	144300	102946930	3930	3930	3930	3930	0
352	20230707	144200	102946930	3930	3930	3930	3930	1
353	20230707	144100	102943000	3935	3935	3935	3935	0
354	20230707	144000	102943000	3935	3935	3935	3935	0
355	20230707	143900	102943000	3935	3935	3935	3935	0
356	20230707	143800	102943000	3935	3935	3935	3935	0
357	20230707	143700	102943000	3935	3935	3935	3935	0
358	20230707	143600	102943000	3935	3935	3935	3935	10
359	20230707	143500	102903650	3935	3935	3935	3935	49
360	20230707	143400	102710835	3935	3935	3935	3935	0
361	20230707	143300	102710835	3935	3940	3940	3935	200
362	20230707	143200	101923360	3940	3940	3940	3940	5
363	20230707	143100	101903660	3950	3950	3950	3950	0
364	20230707	143000	101903660	3950	3950	3950	3950	148
365	20230707	142900	101319060	3960	3960	3960	3960	0
366	20230707	142800	101319060	3960	3960	3960	3960	0
367	20230707	142700	101319060	3960	3960	3960	3960	0
368	20230707	142600	101319060	3960	3960	3960	3960	1
369	20230707	142500	101315100	3960	3960	3960	3960	0
370	20230707	142400	101315100	3960	3960	3960	3960	0
371	20230707	142300	101315100	3960	3960	3960	3960	0
372	20230707	142200	101315100	3960	3960	3960	3960	0
373	20230707	142100	101315100	3960	3960	3960	3960	0
374	20230707	142000	101315100	3960	3960	3960	3960	0
375	20230707	141900	101315100	3960	3960	3960	3960	0
376	20230707	141800	101315100	3960	3960	3960	3960	0
377	20230707	141700	101315100	3960	3960	3960	3960	0
378	20230707	141600	101315100	3960	3960	3960	3960	0
379	20230707	141500	101315100	3960	3960	3960	3960	0
380	20230707	141400	101315100	3960	3960	3960	3960	0
381	20230707	141300	101315100	3960	3960	3960	3960	0
382	20230707	141200	101315100	3960	3960	3960	3960	6
383	20230707	141100	101291340	3965	3960	3965	3960	50
384	20230707	141000	101093120	3950	3950	3950	3950	0
385	20230707	140900	101093120	3950	3950	3950	3950	0
386	20230707	140800	101093120	3950	3950	3950	3950	0
387	20230707	140700	101093120	3950	3950	3950	3950	0
388	20230707	140600	101093120	3950	3950	3950	3950	0
389	20230707	140500	101093120	3950	3950	3950	3950	0
390	20230707	140400	101093120	3950	3950	3950	3950	0
391	20230707	140300	101093120	3950	3950	3950	3950	0
392	20230707	140200	101093120	3950	3950	3950	3950	0
393	20230707	140100	101093120	3950	3950	3950	3950	0
394	20230707	140000	101093120	3950	3950	3950	3950	0
395	20230707	135900	101093120	3950	3950	3950	3950	0
396	20230707	135800	101093120	3950	3950	3950	3950	0
397	20230707	135700	101093120	3950	3950	3950	3950	0
398	20230707	135600	101093120	3950	3950	3950	3950	0
399	20230707	135500	101093120	3950	3950	3950	3950	0
400	20230707	135400	101093120	3950	3950	3950	3950	0
401	20230707	135300	101093120	3950	3950	3950	3950	0
402	20230707	135200	101093120	3950	3950	3950	3950	0
403	20230707	135100	101093120	3950	3950	3950	3950	0
404	20230707	135000	101093120	3950	3950	3950	3950	0
405	20230707	134900	101093120	3950	3950	3950	3950	300
406	20230707	134800	99908120	3960	3960	3960	3960	0
407	20230707	134700	99908120	3960	3960	3960	3960	0
408	20230707	134600	99908120	3960	3960	3960	3960	0
409	20230707	134500	99908120	3960	3960	3960	3960	0
410	20230707	134400	99908120	3960	3960	3960	3960	6
411	20230707	134300	99884360	3960	3960	3960	3960	11
412	20230707	134200	99840800	3960	3960	3960	3960	1
413	20230707	134100	99836840	3960	3960	3960	3960	22
414	20230707	134000	99749720	3960	3960	3960	3960	0
415	20230707	133900	99749720	3960	3960	3960	3960	0
416	20230707	133800	99749720	3960	3960	3960	3960	25
417	20230707	133700	99650720	3960	3960	3960	3960	0
418	20230707	133600	99650720	3960	3960	3960	3960	0
419	20230707	133500	99650720	3960	3960	3960	3960	20
420	20230707	133400	99571520	3960	3960	3960	3960	0
421	20230707	133300	99571520	3960	3965	3965	3960	506
422	20230707	133200	97567730	3935	3935	3935	3935	15
423	20230707	133100	97508705	3935	3935	3935	3935	10
424	20230707	133000	97469355	3965	3965	3965	3965	0
425	20230707	132900	97469355	3965	3965	3965	3965	10
426	20230707	132800	97429705	3965	3940	3965	3940	15
427	20230707	132700	97370255	3940	3935	3940	3935	177
428	20230707	132600	96673340	3935	3935	3935	3935	10
429	20230707	132500	96633990	3925	3925	3925	3925	0
430	20230707	132400	96633990	3925	3925	3925	3925	0
431	20230707	132300	96633990	3925	3925	3925	3925	0
432	20230707	132200	96633990	3925	3925	3925	3925	0
433	20230707	132100	96633990	3925	3935	3935	3925	419
434	20230707	132000	94989405	3925	3925	3925	3925	32
435	20230707	131900	94863805	3925	3925	3925	3925	0
436	20230707	131800	94863805	3925	3925	3925	3925	153
437	20230707	131700	94263280	3925	3925	3925	3925	0
438	20230707	131600	94263280	3925	3925	3925	3925	0
439	20230707	131500	94263280	3925	3925	3925	3925	0
440	20230707	131400	94263280	3925	3925	3925	3925	0
441	20230707	131300	94263280	3925	3925	3925	3925	0
442	20230707	131200	94263280	3925	3925	3925	3925	1
443	20230707	131100	94259355	3905	3905	3905	3905	0
444	20230707	131000	94259355	3905	3905	3905	3905	0
445	20230707	130900	94259355	3905	3905	3905	3905	89
446	20230707	130800	93911810	3925	3925	3925	3925	2
447	20230707	130700	93903960	3925	3920	3925	3920	8
448	20230707	130600	93872580	3920	3920	3920	3920	0
449	20230707	130500	93872580	3920	3920	3920	3920	0
450	20230707	130400	93872580	3920	3920	3920	3920	0
451	20230707	130300	93872580	3920	3920	3920	3920	0
452	20230707	130200	93872580	3920	3920	3920	3920	0
453	20230707	130100	93872580	3920	3920	3920	3920	7
454	20230707	130000	93845140	3900	3900	3900	3900	0
455	20230707	125900	93845140	3900	3900	3900	3900	138
456	20230707	125800	93306940	3900	3900	3900	3900	700
457	20230707	125700	90576940	3900	3900	3900	3900	130
458	20230707	125600	90069940	3900	3890	3900	3890	101
459	20230707	125500	89677040	3890	3890	3890	3890	0
460	20230707	125400	89677040	3890	3895	3895	3890	9
461	20230707	125300	89642025	3890	3890	3890	3890	0
462	20230707	125200	89642025	3890	3890	3890	3890	0
463	20230707	125100	89642025	3890	3890	3890	3890	0
464	20230707	125000	89642025	3890	3890	3890	3890	0
465	20230707	124900	89642025	3890	3890	3890	3890	7
466	20230707	124800	89614795	3890	3890	3890	3890	31
467	20230707	124700	89494205	3890	3900	3900	3890	536
468	20230707	124600	87403955	3900	3900	3900	3900	0
469	20230707	124500	87403955	3900	3900	3900	3900	0
470	20230707	124400	87403955	3900	3900	3900	3900	0
471	20230707	124300	87403955	3900	3900	3900	3900	0
472	20230707	124200	87403955	3900	3900	3900	3900	0
473	20230707	124100	87403955	3900	3900	3900	3900	0
474	20230707	124000	87403955	3900	3900	3900	3900	174
475	20230707	123900	86725355	3890	3890	3890	3890	0
476	20230707	123800	86725355	3890	3890	3890	3890	0
477	20230707	123700	86725355	3890	3890	3890	3890	0
478	20230707	123600	86725355	3890	3890	3890	3890	0
479	20230707	123500	86725355	3890	3890	3890	3890	0
480	20230707	123400	86725355	3890	3890	3890	3890	0
481	20230707	123300	86725355	3890	3890	3890	3890	3
482	20230707	123200	86713685	3890	3890	3890	3890	103
483	20230707	123100	86313015	3900	3900	3900	3900	0
484	20230707	123000	86313015	3900	3900	3900	3900	0
485	20230707	122900	86313015	3900	3900	3900	3900	0
486	20230707	122800	86313015	3900	3900	3900	3900	0
487	20230707	122700	86313015	3900	3900	3900	3900	0
488	20230707	122600	86313015	3900	3900	3900	3900	0
489	20230707	122500	86313015	3900	3900	3900	3900	0
490	20230707	122400	86313015	3900	3900	3900	3900	0
491	20230707	122300	86313015	3900	3900	3900	3900	1
492	20230707	122200	86309115	3900	3900	3900	3900	50
493	20230707	122100	86114115	3900	3890	3900	3890	576
494	20230707	122000	83867735	3890	3885	3890	3885	156
495	20230707	121900	83261015	3885	3885	3885	3885	0
496	20230707	121800	83261015	3885	3885	3885	3885	0
497	20230707	121700	83261015	3885	3885	3885	3885	0
498	20230707	121600	83261015	3885	3885	3885	3885	0
499	20230707	121500	83261015	3885	3885	3885	3885	0
500	20230707	121400	83261015	3885	3885	3885	3885	0
501	20230707	121300	83261015	3885	3855	3885	3840	1100
502	20230707	121200	79032655	3840	3840	3840	3840	0
503	20230707	121100	79032655	3840	3840	3840	3840	0
504	20230707	121000	79032655	3840	3860	3860	3840	107
505	20230707	120900	78620850	3885	3885	3885	3885	0
506	20230707	120800	78620850	3885	3885	3885	3885	10
507	20230707	120700	78582000	3885	3885	3885	3885	0
508	20230707	120600	78582000	3885	3885	3885	3885	0
509	20230707	120500	78582000	3885	3885	3885	3885	0
510	20230707	120400	78582000	3885	3885	3885	3885	1
511	20230707	120300	78578115	3885	3885	3885	3885	0
512	20230707	120200	78578115	3885	3885	3885	3885	0
513	20230707	120100	78578115	3885	3885	3885	3885	1
514	20230707	120000	78574230	3885	3885	3885	3885	1
515	20230707	115900	78570345	3880	3880	3880	3880	7
516	20230707	115800	78543185	3880	3880	3880	3880	1
517	20230707	115700	78539305	3885	3885	3885	3885	0
518	20230707	115600	78539305	3885	3885	3885	3885	0
519	20230707	115500	78539305	3885	3895	3895	3885	1336
520	20230707	115400	73341765	3900	3900	3900	3900	10
521	20230707	115300	73302765	3900	3900	3900	3900	14
522	20230707	115200	73248165	3900	3900	3900	3900	10
523	20230707	115100	73209165	3900	3900	3900	3900	0
524	20230707	115000	73209165	3900	3895	3900	3895	12
525	20230707	114900	73162400	3900	3900	3900	3900	0
526	20230707	114800	73162400	3900	3900	3900	3900	3
527	20230707	114700	73150700	3900	3900	3900	3900	31
528	20230707	114600	73029800	3900	3900	3900	3900	0
529	20230707	114500	73029800	3900	3900	3900	3900	0
530	20230707	114400	73029800	3900	3900	3900	3900	50
531	20230707	114300	72834800	3930	3930	3930	3930	0
532	20230707	114200	72834800	3930	3930	3930	3930	0
533	20230707	114100	72834800	3930	3930	3930	3930	1
534	20230707	114000	72830870	3930	3930	3930	3930	0
535	20230707	113900	72830870	3930	3930	3930	3930	0
536	20230707	113800	72830870	3930	3930	3930	3930	0
537	20230707	113700	72830870	3930	3930	3930	3930	1
538	20230707	113600	72826940	3935	3935	3935	3935	0
539	20230707	113500	72826940	3935	3935	3935	3935	0
540	20230707	113400	72826940	3935	3935	3935	3935	0
541	20230707	113300	72826940	3935	3935	3935	3935	0
542	20230707	113200	72826940	3935	3935	3935	3935	0
543	20230707	113100	72826940	3935	3935	3935	3935	0
544	20230707	113000	72826940	3935	3935	3935	3935	104
545	20230707	112900	72417700	3935	3930	3935	3930	151
546	20230707	112800	71823520	3935	3930	3935	3930	100
547	20230707	112700	71430270	3930	3930	3930	3930	0
548	20230707	112600	71430270	3930	3930	3930	3930	0
549	20230707	112500	71430270	3930	3930	3930	3930	0
550	20230707	112400	71430270	3930	3930	3930	3930	340
551	20230707	112300	70094070	3930	3930	3930	3930	0
552	20230707	112200	70094070	3930	3930	3930	3930	1
553	20230707	112100	70090140	3895	3895	3895	3895	0
554	20230707	112000	70090140	3895	3895	3895	3895	19
555	20230707	111900	70016135	3895	3895	3895	3895	1
556	20230707	111800	70012240	3880	3850	3880	3850	2692
557	20230707	111700	59610510	3850	3840	3850	3840	1000
558	20230707	111600	55762330	3840	3840	3840	3840	0
559	20230707	111500	55762330	3840	3840	3840	3840	10
560	20230707	111400	55723930	3830	3830	3830	3830	411
561	20230707	111300	54149800	3840	3840	3840	3840	0
562	20230707	111200	54149800	3840	3840	3840	3840	4
563	20230707	111100	54134440	3845	3845	3845	3845	0
564	20230707	111000	54134440	3845	3845	3845	3845	0
565	20230707	110900	54134440	3845	3845	3845	3845	0
566	20230707	110800	54134440	3845	3845	3845	3845	0
567	20230707	110700	54134440	3845	3845	3845	3845	2
568	20230707	110600	54126750	3845	3845	3845	3845	1
569	20230707	110500	54122905	3850	3850	3850	3850	1
570	20230707	110400	54119055	3825	3830	3830	3825	200
571	20230707	110300	53353475	3825	3825	3825	3825	0
572	20230707	110200	53353475	3825	3865	3865	3800	2005
573	20230707	110100	45699215	3865	3865	3865	3865	1
574	20230707	110000	45695350	3870	3870	3870	3870	0
575	20230707	105900	45695350	3870	3870	3870	3870	0
576	20230707	105800	45695350	3870	3870	3870	3870	0
577	20230707	105700	45695350	3870	3870	3870	3870	1
578	20230707	105600	45691480	3870	3870	3870	3870	2
579	20230707	105500	45683740	3850	3850	3850	3850	0
580	20230707	105400	45683740	3850	3850	3850	3850	0
581	20230707	105300	45683740	3850	3850	3850	3850	212
582	20230707	105200	44867540	3880	3880	3880	3880	0
583	20230707	105100	44867540	3880	3880	3880	3880	2
584	20230707	105000	44859780	3850	3880	3880	3850	2
585	20230707	104900	44852050	3890	3890	3890	3860	52
586	20230707	104800	44650670	3910	3910	3910	3910	40
587	20230707	104700	44494270	3915	3860	3915	3850	258
588	20230707	104600	43497130	3925	3925	3925	3925	0
589	20230707	104500	43497130	3925	3925	3925	3925	0
590	20230707	104400	43497130	3925	3925	3925	3925	127
591	20230707	104300	42998655	3925	3925	3925	3925	1
592	20230707	104200	42994730	3860	3885	3885	3850	1968
593	20230707	104100	35390975	3890	3890	3890	3890	44
594	20230707	104000	35219815	3895	3895	3895	3895	99
595	20230707	103900	34834210	3895	3895	3895	3895	0
596	20230707	103800	34834210	3895	3925	3925	3895	8
597	20230707	103700	34803020	3930	3930	3930	3930	0
598	20230707	103600	34803020	3930	3930	3930	3930	0
599	20230707	103500	34803020	3930	3930	3930	3930	0
600	20230707	103400	34803020	3930	3930	3930	3930	0
601	20230707	103300	34803020	3930	3930	3930	3930	0
602	20230707	103200	34803020	3930	3900	3930	3900	576
603	20230707	103100	32556590	3900	3900	3900	3900	0
604	20230707	103000	32556590	3900	3900	3900	3900	560
605	20230707	102900	30372590	3895	3895	3895	3895	3
606	20230707	102800	30360905	3900	3900	3900	3900	867
607	20230707	102700	26979605	3930	3900	3930	3900	41
608	20230707	102600	26819675	3900	3900	3900	3900	530
609	20230707	102500	24752675	3900	3930	3930	3900	51
610	20230707	102400	24553675	3930	3930	3930	3930	0
611	20230707	102300	24553675	3930	3930	3930	3930	0
612	20230707	102200	24553675	3930	3930	3930	3930	0
613	20230707	102100	24553675	3930	3930	3930	3930	0
614	20230707	102000	24553675	3930	3930	3930	3930	1
615	20230707	101900	24549745	3905	3930	3930	3905	60
616	20230707	101800	24315420	3900	3910	3910	3900	61
617	20230707	101700	24077350	3935	3935	3935	3935	0
618	20230707	101600	24077350	3935	3935	3935	3935	0
619	20230707	101500	24077350	3935	3935	3935	3935	1
620	20230707	101400	24073415	3920	3920	3920	3920	200
621	20230707	101300	23289415	3920	3920	3920	3920	0
622	20230707	101200	23289415	3920	3920	3920	3920	1
623	20230707	101100	23285495	3905	3905	3905	3905	0
624	20230707	101000	23285495	3905	3915	3915	3905	1100
625	20230707	100900	18987510	3920	3920	3920	3920	0
626	20230707	100800	18987510	3920	3920	3920	3920	0
627	20230707	100700	18987510	3920	3920	3920	3920	12
628	20230707	100600	18940470	3935	3935	3935	3935	0
629	20230707	100500	18940470	3935	3935	3935	3935	0
630	20230707	100400	18940470	3935	3935	3935	3935	0
631	20230707	100300	18940470	3935	3935	3935	3935	1
632	20230707	100200	18936535	3935	3935	3935	3935	2
633	20230707	100100	18928665	3935	3935	3935	3935	1
634	20230707	100000	18924730	3915	3920	3920	3915	817
635	20230707	095900	15722590	3925	3925	3925	3925	3
636	20230707	095800	15710815	3925	3925	3925	3925	26
637	20230707	095700	15608765	3930	3930	3930	3930	1
638	20230707	095600	15604835	3930	3930	3930	3930	300
639	20230707	095500	14425835	3930	3930	3930	3930	64
640	20230707	095400	14174315	3935	3935	3935	3935	166
641	20230707	095300	13521105	3940	3940	3940	3940	0
642	20230707	095200	13521105	3940	3940	3940	3940	0
643	20230707	095100	13521105	3940	3940	3940	3940	0
644	20230707	095000	13521105	3940	3940	3940	3940	301
645	20230707	094900	12335165	3940	3940	3940	3940	0
646	20230707	094800	12335165	3940	3940	3940	3940	1
647	20230707	094700	12331225	3940	3940	3940	3940	228
648	20230707	094600	11432905	3940	3940	3940	3940	0
649	20230707	094500	11432905	3940	3940	3940	3940	0
650	20230707	094400	11432905	3940	3945	3945	3940	300
651	20230707	094300	10250885	3950	3950	3950	3950	0
652	20230707	094200	10250885	3950	3950	3950	3950	4
653	20230707	094100	10235085	3950	3950	3950	3950	77
654	20230707	094000	9930935	3950	3950	3950	3950	0
655	20230707	093900	9930935	3950	3950	3950	3950	0
656	20230707	093800	9930935	3950	3950	3950	3950	145
657	20230707	093700	9358185	3965	3965	3965	3965	0
658	20230707	093600	9358185	3965	3965	3965	3965	0
659	20230707	093500	9358185	3965	3965	3965	3965	0
660	20230707	093400	9358185	3965	3965	3965	3965	0
661	20230707	093300	9358185	3965	3965	3965	3965	1
662	20230707	093200	9354220	3950	3950	3950	3950	0
663	20230707	093100	9354220	3950	3960	3960	3950	65
664	20230707	093000	9097385	3965	3965	3965	3965	101
665	20230707	092900	8696920	3965	3965	3965	3965	59
666	20230707	092800	8462985	3965	3965	3965	3965	5
667	20230707	092700	8443160	3970	3970	3970	3970	0
668	20230707	092600	8443160	3970	3970	3970	3970	0
669	20230707	092500	8443160	3970	3970	3970	3970	2
670	20230707	092400	8435220	3980	3980	3980	3980	0
671	20230707	092300	8435220	3980	3980	3980	3980	100
672	20230707	092200	8037220	3985	3985	3985	3985	5
673	20230707	092100	8017295	4005	3985	4005	3985	17
674	20230707	092000	7949495	3980	3980	3980	3980	0
675	20230707	091900	7949495	3980	3980	3980	3980	0
676	20230707	091800	7949495	3980	3980	3980	3980	0
677	20230707	091700	7949495	3980	3980	3980	3980	10
678	20230707	091600	7909695	3990	3990	3990	3980	101
679	20230707	091500	7506820	3980	3980	3980	3980	1140
680	20230707	091400	2969620	3980	3980	3980	3980	60
681	20230707	091300	2730820	3980	3970	3980	3970	226
682	20230707	091200	1831600	3980	3980	3980	3980	167
683	20230707	091100	1166940	3980	3980	3980	3980	0
684	20230707	091000	1166940	3980	3980	3980	3980	2
685	20230707	090900	1158980	3935	3935	3935	3935	0
686	20230707	090800	1158980	3935	3965	3980	3935	132
687	20230707	090700	637475	3980	3980	3980	3980	50
688	20230707	090600	438475	3980	3980	3980	3980	20
689	20230707	090500	358875	3980	3980	3980	3980	1
690	20230707	090400	354895	4030	4030	4030	4030	51
691	20230707	090300	149365	4030	4000	4030	4000	2
692	20230707	090200	141335	4035	4035	4035	4035	0
693	20230707	090100	141335	4035	4035	4035	4035	13
694	20230707	090000	88880	4040	4040	4040	4040	22