KissMeData/007330/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	184600	184290020	8900	8900	8900	8900	4992
3	20230707	184500	184290020	8900	8900	8900	8900	0
4	20230707	184400	184290020	8900	8900	8900	8900	0
5	20230707	184300	184290020	8900	8900	8900	8900	0
6	20230707	184200	184290020	8900	8900	8900	8900	0
7	20230707	184100	184290020	8900	8900	8900	8900	0
8	20230707	184000	184290020	8900	8900	8900	8900	0
9	20230707	183900	184290020	8900	8900	8900	8900	0
10	20230707	183800	184290020	8900	8900	8900	8900	0
11	20230707	183700	184290020	8900	8900	8900	8900	0
12	20230707	183600	184290020	8900	8900	8900	8900	0
13	20230707	183500	184290020	8900	8900	8900	8900	0
14	20230707	183400	184290020	8900	8900	8900	8900	0
15	20230707	183300	184290020	8900	8900	8900	8900	0
16	20230707	183200	184290020	8900	8900	8900	8900	0
17	20230707	183100	184290020	8900	8900	8900	8900	0
18	20230707	183000	184290020	8900	8900	8900	8900	0
19	20230707	182900	184290020	8900	8900	8900	8900	0
20	20230707	182800	184290020	8900	8900	8900	8900	0
21	20230707	182700	184290020	8900	8900	8900	8900	0
22	20230707	182600	184290020	8900	8900	8900	8900	0
23	20230707	182500	184290020	8900	8900	8900	8900	0
24	20230707	182400	184290020	8900	8900	8900	8900	0
25	20230707	182300	184290020	8900	8900	8900	8900	0
26	20230707	182200	184290020	8900	8900	8900	8900	0
27	20230707	182100	184290020	8900	8900	8900	8900	0
28	20230707	182000	184290020	8900	8900	8900	8900	0
29	20230707	181900	184290020	8900	8900	8900	8900	0
30	20230707	181800	184290020	8900	8900	8900	8900	0
31	20230707	181700	184290020	8900	8900	8900	8900	0
32	20230707	181600	184290020	8900	8900	8900	8900	4992
33	20230707	181500	184290020	8900	8900	8900	8900	0
34	20230707	181400	184290020	8900	8900	8900	8900	0
35	20230707	181300	184290020	8900	8900	8900	8900	0
36	20230707	181200	184290020	8900	8900	8900	8900	0
37	20230707	181100	184290020	8900	8900	8900	8900	0
38	20230707	181000	184290020	8900	8900	8900	8900	0
39	20230707	180900	184290020	8900	8900	8900	8900	0
40	20230707	180800	184290020	8900	8900	8900	8900	0
41	20230707	180700	184290020	8900	8900	8900	8900	0
42	20230707	180600	184290020	8900	8900	8900	8900	0
43	20230707	180500	184290020	8900	8900	8900	8900	0
44	20230707	180400	184290020	8900	8900	8900	8900	0
45	20230707	180300	184290020	8900	8900	8900	8900	0
46	20230707	180200	184290020	8900	8900	8900	8900	0
47	20230707	180100	184290020	8900	8900	8900	8900	0
48	20230707	180000	184290020	8900	8900	8900	8900	0
49	20230707	175900	184290020	8900	8900	8900	8900	0
50	20230707	175800	184290020	8900	8900	8900	8900	0
51	20230707	175700	184290020	8900	8900	8900	8900	0
52	20230707	175600	184290020	8900	8900	8900	8900	0
53	20230707	175500	184290020	8900	8900	8900	8900	0
54	20230707	175400	184290020	8900	8900	8900	8900	0
55	20230707	175300	184290020	8900	8900	8900	8900	0
56	20230707	175200	184290020	8900	8900	8900	8900	0
57	20230707	175100	184290020	8900	8900	8900	8900	0
58	20230707	175000	184290020	8900	8900	8900	8900	0
59	20230707	174900	184290020	8900	8900	8900	8900	0
60	20230707	174800	184290020	8900	8900	8900	8900	0
61	20230707	174700	184290020	8900	8900	8900	8900	0
62	20230707	174600	184290020	8900	8900	8900	8900	4992
63	20230707	174500	184290020	8900	8900	8900	8900	0
64	20230707	174400	184290020	8900	8900	8900	8900	0
65	20230707	174300	184290020	8900	8900	8900	8900	0
66	20230707	174200	184290020	8900	8900	8900	8900	0
67	20230707	174100	184290020	8900	8900	8900	8900	0
68	20230707	174000	184290020	8900	8900	8900	8900	0
69	20230707	173900	184290020	8900	8900	8900	8900	0
70	20230707	173800	184290020	8900	8900	8900	8900	0
71	20230707	173700	184290020	8900	8900	8900	8900	0
72	20230707	173600	184290020	8900	8900	8900	8900	0
73	20230707	173500	184290020	8900	8900	8900	8900	0
74	20230707	173400	184290020	8900	8900	8900	8900	0
75	20230707	173300	184290020	8900	8900	8900	8900	0
76	20230707	173200	184290020	8900	8900	8900	8900	0
77	20230707	173100	184290020	8900	8900	8900	8900	0
78	20230707	173000	184290020	8900	8900	8900	8900	0
79	20230707	172900	184290020	8900	8900	8900	8900	0
80	20230707	172800	184290020	8900	8900	8900	8900	0
81	20230707	172700	184290020	8900	8900	8900	8900	0
82	20230707	172600	184290020	8900	8900	8900	8900	0
83	20230707	172500	184290020	8900	8900	8900	8900	0
84	20230707	172400	184290020	8900	8900	8900	8900	0
85	20230707	172300	184290020	8900	8900	8900	8900	0
86	20230707	172200	184290020	8900	8900	8900	8900	0
87	20230707	172100	184290020	8900	8900	8900	8900	0
88	20230707	172000	184290020	8900	8900	8900	8900	0
89	20230707	171900	184290020	8900	8900	8900	8900	0
90	20230707	171800	184290020	8900	8900	8900	8900	0
91	20230707	171700	184290020	8900	8900	8900	8900	0
92	20230707	171600	184290020	8900	8900	8900	8900	4992
93	20230707	171500	184290020	8900	8900	8900	8900	0
94	20230707	171400	184290020	8900	8900	8900	8900	0
95	20230707	171300	184290020	8900	8900	8900	8900	0
96	20230707	171200	184290020	8900	8900	8900	8900	0
97	20230707	171100	184290020	8900	8900	8900	8900	0
98	20230707	171000	184290020	8900	8900	8900	8900	0
99	20230707	170900	184290020	8900	8900	8900	8900	0
100	20230707	170800	184290020	8900	8900	8900	8900	0
101	20230707	170700	184290020	8900	8900	8900	8900	0
102	20230707	170600	184290020	8900	8900	8900	8900	0
103	20230707	170500	184290020	8900	8900	8900	8900	0
104	20230707	170400	184290020	8900	8900	8900	8900	0
105	20230707	170300	184290020	8900	8900	8900	8900	0
106	20230707	170200	184290020	8900	8900	8900	8900	0
107	20230707	170100	184290020	8900	8900	8900	8900	0
108	20230707	170000	184290020	8900	8900	8900	8900	0
109	20230707	165900	184290020	8900	8900	8900	8900	0
110	20230707	165800	184290020	8900	8900	8900	8900	0
111	20230707	165700	184290020	8900	8900	8900	8900	0
112	20230707	165600	184290020	8900	8900	8900	8900	0
113	20230707	165500	184290020	8900	8900	8900	8900	0
114	20230707	165400	184290020	8900	8900	8900	8900	0
115	20230707	165300	184290020	8900	8900	8900	8900	0
116	20230707	165200	184290020	8900	8900	8900	8900	0
117	20230707	165100	184290020	8900	8900	8900	8900	0
118	20230707	165000	184290020	8900	8900	8900	8900	0
119	20230707	164900	184290020	8900	8900	8900	8900	0
120	20230707	164800	184290020	8900	8900	8900	8900	0
121	20230707	164700	184290020	8900	8900	8900	8900	0
122	20230707	164600	184290020	8900	8900	8900	8900	4992
123	20230707	164500	184290020	8900	8900	8900	8900	0
124	20230707	164400	184290020	8900	8900	8900	8900	0
125	20230707	164300	184290020	8900	8900	8900	8900	0
126	20230707	164200	184290020	8900	8900	8900	8900	0
127	20230707	164100	184290020	8900	8900	8900	8900	0
128	20230707	164000	184290020	8900	8900	8900	8900	0
129	20230707	163900	184290020	8900	8900	8900	8900	0
130	20230707	163800	184290020	8900	8900	8900	8900	0
131	20230707	163700	184290020	8900	8900	8900	8900	0
132	20230707	163600	184290020	8900	8900	8900	8900	0
133	20230707	163500	184290020	8900	8900	8900	8900	0
134	20230707	163400	184290020	8900	8900	8900	8900	0
135	20230707	163300	184290020	8900	8900	8900	8900	0
136	20230707	163200	184290020	8900	8900	8900	8900	0
137	20230707	163100	184290020	8900	8900	8900	8900	0
138	20230707	163000	184290020	8900	8900	8900	8900	0
139	20230707	162900	184290020	8900	8900	8900	8900	0
140	20230707	162800	184290020	8900	8900	8900	8900	0
141	20230707	162700	184290020	8900	8900	8900	8900	0
142	20230707	162600	184290020	8900	8900	8900	8900	0
143	20230707	162500	184290020	8900	8900	8900	8900	0
144	20230707	162400	184290020	8900	8900	8900	8900	0
145	20230707	162300	184290020	8900	8900	8900	8900	0
146	20230707	162200	184290020	8900	8900	8900	8900	0
147	20230707	162100	184290020	8900	8900	8900	8900	0
148	20230707	162000	184290020	8900	8900	8900	8900	0
149	20230707	161900	184290020	8900	8900	8900	8900	0
150	20230707	161800	184290020	8900	8900	8900	8900	0
151	20230707	161700	184290020	8900	8900	8900	8900	0
152	20230707	161600	184290020	8900	8900	8900	8900	4992
153	20230707	161500	184290020	8900	8900	8900	8900	0
154	20230707	161400	184290020	8900	8900	8900	8900	0
155	20230707	161300	184290020	8900	8900	8900	8900	0
156	20230707	161200	184290020	8900	8900	8900	8900	0
157	20230707	161100	184290020	8900	8900	8900	8900	0
158	20230707	161000	184290020	8900	8900	8900	8900	0
159	20230707	160900	184290020	8900	8900	8900	8900	0
160	20230707	160800	184290020	8900	8900	8900	8900	0
161	20230707	160700	184290020	8900	8900	8900	8900	0
162	20230707	160600	184290020	8900	8900	8900	8900	0
163	20230707	160500	184290020	8900	8900	8900	8900	0
164	20230707	160400	184290020	8900	8900	8900	8900	0
165	20230707	160300	184290020	8900	8900	8900	8900	0
166	20230707	160200	184290020	8900	8900	8900	8900	0
167	20230707	160100	184290020	8900	8900	8900	8900	0
168	20230707	160000	184290020	8900	8900	8900	8900	0
169	20230707	155900	184290020	8900	8900	8900	8900	0
170	20230707	155800	184290020	8900	8900	8900	8900	0
171	20230707	155700	184290020	8900	8900	8900	8900	0
172	20230707	155600	184290020	8900	8900	8900	8900	0
173	20230707	155500	184290020	8900	8900	8900	8900	0
174	20230707	155400	184290020	8900	8900	8900	8900	0
175	20230707	155300	184290020	8900	8900	8900	8900	0
176	20230707	155200	184290020	8900	8900	8900	8900	0
177	20230707	155100	184290020	8900	8900	8900	8900	0
178	20230707	155000	184290020	8900	8900	8900	8900	0
179	20230707	154900	184290020	8900	8900	8900	8900	0
180	20230707	154800	184290020	8900	8900	8900	8900	0
181	20230707	154700	184290020	8900	8900	8900	8900	0
182	20230707	154600	184290020	8900	8900	8900	8900	4992
183	20230707	154500	184290020	8900	8900	8900	8900	0
184	20230707	154400	184290020	8900	8900	8900	8900	0
185	20230707	154300	184290020	8900	8900	8900	8900	0
186	20230707	154200	184290020	8900	8900	8900	8900	0
187	20230707	154100	184290020	8900	8900	8900	8900	0
188	20230707	154000	184290020	8900	8900	8900	8900	0
189	20230707	153900	184290020	8900	8900	8900	8900	0
190	20230707	153800	184290020	8900	8900	8900	8900	0
191	20230707	153700	184290020	8900	8900	8900	8900	0
192	20230707	153600	184290020	8900	8900	8900	8900	0
193	20230707	153500	184290020	8900	8900	8900	8900	0
194	20230707	153400	184290020	8900	8900	8900	8900	0
195	20230707	153300	184290020	8900	8900	8900	8900	0
196	20230707	153200	184290020	8900	8900	8900	8900	0
197	20230707	153100	184290020	8900	8900	8900	8900	0
198	20230707	153000	184290020	8900	8900	8900	8900	4992
199	20230707	152900	139861220	9010	9010	9010	9010	0
200	20230707	152800	139861220	9010	9010	9010	9010	0
201	20230707	152700	139861220	9010	9010	9010	9010	0
202	20230707	152600	139861220	9010	9010	9010	9010	0
203	20230707	152500	139861220	9010	9010	9010	9010	0
204	20230707	152400	139861220	9010	9010	9010	9010	0
205	20230707	152300	139861220	9010	9010	9010	9010	0
206	20230707	152200	139861220	9010	9010	9010	9010	0
207	20230707	152100	139861220	9010	9010	9010	9010	0
208	20230707	152000	139861220	9010	9010	9010	9010	0
209	20230707	151900	139861220	9010	8970	9020	8950	176
210	20230707	151800	138276660	8960	8960	8960	8960	11
211	20230707	151700	138178100	8940	8940	8940	8940	2
212	20230707	151600	138160220	8950	8960	8960	8950	145
213	20230707	151500	136862380	8960	8960	8960	8960	10
214	20230707	151400	136772780	8960	8980	8980	8960	25
215	20230707	151300	136548610	8960	8960	8960	8960	38
216	20230707	151200	136208130	8960	8970	8970	8960	23
217	20230707	151100	136001830	8980	8970	8980	8970	24
218	20230707	151000	135786430	8980	8980	8990	8970	25
219	20230707	150900	135561930	8990	8980	8990	8980	12
220	20230707	150800	135454060	8990	8980	8990	8980	12
221	20230707	150700	135346190	8970	8980	8980	8970	25
222	20230707	150600	135121700	8980	8970	8980	8970	11
223	20230707	150500	135022970	8950	8950	8950	8950	0
224	20230707	150400	135022970	8950	8950	8950	8950	0
225	20230707	150300	135022970	8950	8950	8950	8950	0
226	20230707	150200	135022970	8950	8950	8950	8950	0
227	20230707	150100	135022970	8950	8970	8970	8940	142
228	20230707	150000	133750910	8970	8980	8980	8970	15
229	20230707	145900	133616250	8980	8980	8980	8980	0
230	20230707	145800	133616250	8980	8980	8980	8980	22
231	20230707	145700	133418690	8980	8980	8980	8980	0
232	20230707	145600	133418690	8980	8980	8980	8980	0
233	20230707	145500	133418690	8980	8980	8980	8970	12
234	20230707	145400	133310940	8980	8970	8980	8970	8
235	20230707	145300	133239120	8980	8960	8980	8960	18
236	20230707	145200	133077520	8950	8950	8950	8950	54
237	20230707	145100	132594220	8950	8950	8950	8950	0
238	20230707	145000	132594220	8950	8950	8950	8950	0
239	20230707	144900	132594220	8950	8950	8950	8950	0
240	20230707	144800	132594220	8950	8950	8950	8950	57
241	20230707	144700	132084070	8960	8960	8960	8960	0
242	20230707	144600	132084070	8960	8960	8960	8960	0
243	20230707	144500	132084070	8960	8960	8960	8960	11
244	20230707	144400	131985510	8960	8950	8960	8950	87
245	20230707	144300	131206750	8950	8950	8950	8950	0
246	20230707	144200	131206750	8950	8950	8950	8950	3
247	20230707	144100	131179900	8950	8950	8950	8950	12
248	20230707	144000	131072500	8950	8950	8950	8950	0
249	20230707	143900	131072500	8950	8950	8950	8950	5
250	20230707	143800	131027750	8950	8930	8950	8930	122
251	20230707	143700	129938090	8940	8940	8940	8940	0
252	20230707	143600	129938090	8940	8940	8940	8940	11
253	20230707	143500	129839750	8940	8940	8940	8940	0
254	20230707	143400	129839750	8940	8940	8940	8940	11
255	20230707	143300	129741410	8930	8930	8930	8930	2
256	20230707	143200	129723550	8930	8930	8930	8930	0
257	20230707	143100	129723550	8930	8930	8930	8930	6
258	20230707	143000	129669970	8930	8930	8930	8930	10
259	20230707	142900	129580670	8930	8930	8930	8930	0
260	20230707	142800	129580670	8930	8930	8930	8930	61
261	20230707	142700	129035940	8920	8920	8920	8920	0
262	20230707	142600	129035940	8920	8920	8920	8920	0
263	20230707	142500	129035940	8920	8920	8920	8920	0
264	20230707	142400	129035940	8920	8920	8920	8920	1
265	20230707	142300	129027020	8920	8920	8920	8920	0
266	20230707	142200	129027020	8920	8920	8920	8920	0
267	20230707	142100	129027020	8920	8920	8920	8920	0
268	20230707	142000	129027020	8920	8920	8920	8920	0
269	20230707	141900	129027020	8920	8920	8920	8920	12
270	20230707	141800	128919980	8920	8920	8920	8920	0
271	20230707	141700	128919980	8920	8930	8930	8920	12
272	20230707	141600	128812850	8940	8940	8940	8940	0
273	20230707	141500	128812850	8940	8940	8940	8940	1
274	20230707	141400	128803910	8930	8930	8930	8930	0
275	20230707	141300	128803910	8930	8930	8930	8930	0
276	20230707	141200	128803910	8930	8930	8930	8930	0
277	20230707	141100	128803910	8930	8930	8930	8930	0
278	20230707	141000	128803910	8930	8930	8930	8930	0
279	20230707	140900	128803910	8930	8930	8930	8930	0
280	20230707	140800	128803910	8930	8930	8930	8930	0
281	20230707	140700	128803910	8930	8930	8930	8930	0
282	20230707	140600	128803910	8930	8930	8930	8930	13
283	20230707	140500	128687820	8930	8930	8930	8930	0
284	20230707	140400	128687820	8930	8930	8930	8930	12
285	20230707	140300	128580660	8930	8930	8930	8930	0
286	20230707	140200	128580660	8930	8930	8930	8930	0
287	20230707	140100	128580660	8930	8930	8930	8930	0
288	20230707	140000	128580660	8930	8930	8930	8930	0
289	20230707	135900	128580660	8930	8930	8930	8930	24
290	20230707	135800	128366340	8930	8930	8930	8930	2
291	20230707	135700	128348480	8930	8930	8930	8930	29
292	20230707	135600	128089510	8930	8940	8940	8930	33
293	20230707	135500	127794610	8940	8940	8940	8940	0
294	20230707	135400	127794610	8940	8940	8940	8940	0
295	20230707	135300	127794610	8940	8940	8940	8940	0
296	20230707	135200	127794610	8940	8940	8940	8940	0
297	20230707	135100	127794610	8940	8940	8940	8940	0
298	20230707	135000	127794610	8940	8940	8940	8940	6
299	20230707	134900	127740970	8930	8930	8930	8930	0
300	20230707	134800	127740970	8930	8930	8930	8930	0
301	20230707	134700	127740970	8930	8930	8930	8930	0
302	20230707	134600	127740970	8930	8930	8930	8930	0
303	20230707	134500	127740970	8930	8930	8930	8930	0
304	20230707	134400	127740970	8930	8930	8930	8930	1
305	20230707	134300	127732040	8940	8930	8940	8930	23
306	20230707	134200	127526620	8930	8930	8930	8930	0
307	20230707	134100	127526620	8930	8930	8930	8930	0
308	20230707	134000	127526620	8930	8930	8930	8930	30
309	20230707	133900	127258720	8920	8920	8920	8920	0
310	20230707	133800	127258720	8920	8920	8920	8920	0
311	20230707	133700	127258720	8920	8920	8920	8920	0
312	20230707	133600	127258720	8920	8920	8920	8920	5
313	20230707	133500	127214120	8910	8910	8910	8910	0
314	20230707	133400	127214120	8910	8910	8910	8910	12
315	20230707	133300	127107200	8920	8920	8920	8920	0
316	20230707	133200	127107200	8920	8920	8920	8920	0
317	20230707	133100	127107200	8920	8920	8920	8920	0
318	20230707	133000	127107200	8920	8920	8920	8920	0
319	20230707	132900	127107200	8920	8920	8920	8920	0
320	20230707	132800	127107200	8920	8920	8920	8920	0
321	20230707	132700	127107200	8920	8920	8920	8920	1
322	20230707	132600	127098280	8910	8910	8910	8910	12
323	20230707	132500	126991360	8910	8910	8910	8910	2
324	20230707	132400	126973540	8910	8910	8910	8910	0
325	20230707	132300	126973540	8910	8910	8910	8910	0
326	20230707	132200	126973540	8910	8910	8910	8910	0
327	20230707	132100	126973540	8910	8910	8910	8910	0
328	20230707	132000	126973540	8910	8910	8910	8910	0
329	20230707	131900	126973540	8910	8910	8910	8910	1
330	20230707	131800	126964630	8910	8920	8920	8910	28
331	20230707	131700	126715140	8920	8920	8920	8920	0
332	20230707	131600	126715140	8920	8920	8920	8920	4
333	20230707	131500	126679460	8920	8920	8920	8920	0
334	20230707	131400	126679460	8920	8920	8920	8920	60
335	20230707	131300	126144260	8920	8920	8920	8920	1
336	20230707	131200	126135340	8920	8920	8920	8920	4
337	20230707	131100	126099660	8920	8920	8920	8920	0
338	20230707	131000	126099660	8920	8920	8920	8920	0
339	20230707	130900	126099660	8920	8920	8920	8920	0
340	20230707	130800	126099660	8920	8920	8920	8920	0
341	20230707	130700	126099660	8920	8920	8920	8920	0
342	20230707	130600	126099660	8920	8920	8920	8920	0
343	20230707	130500	126099660	8920	8920	8920	8910	3
344	20230707	130400	126072910	8910	8910	8910	8910	0
345	20230707	130300	126072910	8910	8920	8920	8910	61
346	20230707	130200	125528910	8930	8930	8930	8930	0
347	20230707	130100	125528910	8930	8930	8930	8930	79
348	20230707	130000	124823440	8940	8940	8940	8940	0
349	20230707	125900	124823440	8940	8940	8940	8940	0
350	20230707	125800	124823440	8940	8940	8940	8940	1
351	20230707	125700	124814500	8940	8940	8940	8940	51
352	20230707	125600	124358560	8940	8940	8940	8940	0
353	20230707	125500	124358560	8940	8930	8940	8930	2
354	20230707	125400	124340690	8930	8930	8930	8930	8
355	20230707	125300	124269250	8940	8940	8940	8940	11
356	20230707	125200	124170910	8940	8940	8940	8940	201
357	20230707	125100	122373970	8940	8940	8940	8940	0
358	20230707	125000	122373970	8940	8940	8940	8940	2
359	20230707	124900	122356090	8940	8940	8940	8940	1
360	20230707	124800	122347150	8940	8940	8940	8940	30
361	20230707	124700	122078950	8950	8950	8950	8950	0
362	20230707	124600	122078950	8950	8950	8950	8950	0
363	20230707	124500	122078950	8950	8950	8950	8950	0
364	20230707	124400	122078950	8950	8950	8950	8950	0
365	20230707	124300	122078950	8950	8950	8950	8950	0
366	20230707	124200	122078950	8950	8950	8950	8950	0
367	20230707	124100	122078950	8950	8950	8950	8950	2
368	20230707	124000	122061050	8950	8950	8950	8950	0
369	20230707	123900	122061050	8950	8950	8950	8950	32
370	20230707	123800	121774650	8950	8950	8950	8950	50
371	20230707	123700	121327150	8950	8950	8950	8950	1
372	20230707	123600	121318200	8950	8950	8950	8950	10
373	20230707	123500	121228700	8950	8950	8950	8950	5
374	20230707	123400	121183950	8940	8940	8940	8940	0
375	20230707	123300	121183950	8940	8940	8940	8940	5
376	20230707	123200	121139250	8940	8940	8940	8940	0
377	20230707	123100	121139250	8940	8940	8940	8940	22
378	20230707	123000	120942570	8930	8930	8930	8930	0
379	20230707	122900	120942570	8930	8930	8930	8930	0
380	20230707	122800	120942570	8930	8930	8930	8930	0
381	20230707	122700	120942570	8930	8930	8930	8930	0
382	20230707	122600	120942570	8930	8930	8930	8930	0
383	20230707	122500	120942570	8930	8930	8930	8930	0
384	20230707	122400	120942570	8930	8930	8930	8930	0
385	20230707	122300	120942570	8930	8930	8930	8930	0
386	20230707	122200	120942570	8930	8930	8930	8930	69
387	20230707	122100	120326400	8930	8930	8930	8930	0
388	20230707	122000	120326400	8930	8930	8930	8930	0
389	20230707	121900	120326400	8930	8930	8930	8930	0
390	20230707	121800	120326400	8930	8930	8930	8930	10
391	20230707	121700	120237100	8920	8920	8920	8920	115
392	20230707	121600	119211300	8920	8920	8920	8920	0
393	20230707	121500	119211300	8920	8920	8920	8920	0
394	20230707	121400	119211300	8920	8920	8920	8920	0
395	20230707	121300	119211300	8920	8920	8920	8920	24
396	20230707	121200	118997220	8920	8920	8920	8920	1000
397	20230707	121100	110077220	8920	8920	8920	8920	1
398	20230707	121000	110068300	8910	8910	8910	8910	0
399	20230707	120900	110068300	8910	8910	8910	8910	0
400	20230707	120800	110068300	8910	8910	8910	8910	12
401	20230707	120700	109961380	8920	8920	8920	8920	0
402	20230707	120600	109961380	8920	8920	8920	8920	0
403	20230707	120500	109961380	8920	8920	8920	8920	0
404	20230707	120400	109961380	8920	8920	8920	8920	0
405	20230707	120300	109961380	8920	8920	8920	8920	10
406	20230707	120200	109872180	8920	8920	8920	8920	0
407	20230707	120100	109872180	8920	8920	8920	8920	20
408	20230707	120000	109693780	8920	8920	8920	8920	50
409	20230707	115900	109247780	8920	8920	8920	8920	100
410	20230707	115800	108355780	8920	8920	8920	8920	2
411	20230707	115700	108337940	8920	8920	8920	8920	14
412	20230707	115600	108213060	8920	8920	8920	8920	0
413	20230707	115500	108213060	8920	8920	8920	8920	0
414	20230707	115400	108213060	8920	8920	8920	8920	5
415	20230707	115300	108168460	8920	8920	8920	8920	0
416	20230707	115200	108168460	8920	8920	8920	8920	0
417	20230707	115100	108168460	8920	8920	8920	8920	10
418	20230707	115000	108079260	8920	8920	8920	8920	0
419	20230707	114900	108079260	8920	8920	8920	8920	10
420	20230707	114800	107990060	8890	8890	8890	8890	0
421	20230707	114700	107990060	8890	8890	8890	8890	0
422	20230707	114600	107990060	8890	8890	8890	8890	0
423	20230707	114500	107990060	8890	8890	8890	8890	0
424	20230707	114400	107990060	8890	8890	8890	8890	0
425	20230707	114300	107990060	8890	8890	8890	8890	0
426	20230707	114200	107990060	8890	8890	8890	8890	0
427	20230707	114100	107990060	8890	8890	8890	8890	0
428	20230707	114000	107990060	8890	8900	8900	8890	164
429	20230707	113900	106532080	8900	8900	8900	8900	0
430	20230707	113800	106532080	8900	8900	8900	8900	0
431	20230707	113700	106532080	8900	8900	8900	8900	392
432	20230707	113600	103043280	8900	8900	8900	8900	2
433	20230707	113500	103025480	8900	8900	8900	8900	0
434	20230707	113400	103025480	8900	8900	8900	8900	0
435	20230707	113300	103025480	8900	8900	8900	8900	12
436	20230707	113200	102918680	8900	8900	8900	8900	0
437	20230707	113100	102918680	8900	8900	8900	8900	0
438	20230707	113000	102918680	8900	8900	8900	8900	1
439	20230707	112900	102909780	8900	8910	8910	8900	616
440	20230707	112800	97427250	8900	8900	8900	8900	0
441	20230707	112700	97427250	8900	8900	8900	8900	0
442	20230707	112600	97427250	8900	8900	8900	8900	0
443	20230707	112500	97427250	8900	8900	8900	8900	0
444	20230707	112400	97427250	8900	8900	8900	8900	288
445	20230707	112300	94864050	8900	8900	8900	8900	0
446	20230707	112200	94864050	8900	8900	8900	8900	0
447	20230707	112100	94864050	8900	8910	8910	8900	53
448	20230707	112000	94392240	8900	8900	8900	8900	0
449	20230707	111900	94392240	8900	8900	8900	8900	0
450	20230707	111800	94392240	8900	8920	8920	8900	119
451	20230707	111700	93332380	8920	8920	8920	8920	37
452	20230707	111600	93002340	8910	8930	8930	8910	1020
453	20230707	111500	83907510	8990	8990	8990	8990	0
454	20230707	111400	83907510	8990	8990	8990	8990	1
455	20230707	111300	83898520	8990	8990	8990	8990	17
456	20230707	111200	83745690	8920	8920	8920	8920	0
457	20230707	111100	83745690	8920	8920	8920	8920	0
458	20230707	111000	83745690	8920	8920	8920	8920	0
459	20230707	110900	83745690	8920	8980	8980	8920	200
460	20230707	110800	81959620	8990	8990	8990	8990	0
461	20230707	110700	81959620	8990	8990	8990	8990	2
462	20230707	110600	81941640	8990	8990	8990	8990	0
463	20230707	110500	81941640	8990	8990	8990	8990	0
464	20230707	110400	81941640	8990	8990	8990	8990	0
465	20230707	110300	81941640	8990	8990	8990	8990	11
466	20230707	110200	81842750	8990	8990	8990	8990	5
467	20230707	110100	81797800	8980	8990	8990	8980	34
468	20230707	110000	81492250	8920	8920	8920	8920	0
469	20230707	105900	81492250	8920	8920	8920	8920	0
470	20230707	105800	81492250	8920	8930	8930	8920	20
471	20230707	105700	81313760	9000	8990	9000	8990	55
472	20230707	105600	80818810	9000	8990	9000	8920	330
473	20230707	105500	77859460	8990	8990	8990	8990	0
474	20230707	105400	77859460	8990	8990	8990	8990	0
475	20230707	105300	77859460	8990	8990	8990	8990	120
476	20230707	105200	76780660	9000	9000	9000	9000	0
477	20230707	105100	76780660	9000	9000	9000	9000	0
478	20230707	105000	76780660	9000	8990	9000	8990	582
479	20230707	104900	71547480	8990	8990	8990	8990	1
480	20230707	104800	71538490	9000	9000	9000	9000	0
481	20230707	104700	71538490	9000	9000	9000	9000	1
482	20230707	104600	71529490	9000	9000	9000	9000	1
483	20230707	104500	71520490	9000	9000	9000	9000	0
484	20230707	104400	71520490	9000	9000	9000	9000	0
485	20230707	104300	71520490	9000	9000	9000	9000	1
486	20230707	104200	71511490	9000	9000	9000	9000	0
487	20230707	104100	71511490	9000	9000	9000	9000	0
488	20230707	104000	71511490	9000	9000	9000	9000	85
489	20230707	103900	70746490	9000	9000	9000	9000	0
490	20230707	103800	70746490	9000	9000	9000	9000	0
491	20230707	103700	70746490	9000	9000	9000	9000	0
492	20230707	103600	70746490	9000	9000	9000	9000	2
493	20230707	103500	70728490	9000	9000	9000	9000	0
494	20230707	103400	70728490	9000	9010	9010	9000	1430
495	20230707	103300	57858480	9000	9020	9020	9000	651
496	20230707	103200	51997470	9020	9020	9020	9020	1
497	20230707	103100	51988450	9000	9000	9000	9000	0
498	20230707	103000	51988450	9000	9000	9000	9000	0
499	20230707	102900	51988450	9000	9000	9000	9000	407
500	20230707	102800	48325450	9000	9010	9010	9000	120
501	20230707	102700	47244700	9000	9000	9000	9000	40
502	20230707	102600	46884700	9000	9010	9010	9000	218
503	20230707	102500	44922480	9000	9050	9050	9000	1376
504	20230707	102400	32504910	9050	9060	9060	9050	329
505	20230707	102300	29525860	9060	9060	9060	9060	0
506	20230707	102200	29525860	9060	9060	9060	9060	0
507	20230707	102100	29525860	9060	9060	9060	9060	0
508	20230707	102000	29525860	9060	9060	9060	9060	0
509	20230707	101900	29525860	9060	9060	9060	9060	20
510	20230707	101800	29344660	9060	9060	9060	9060	0
511	20230707	101700	29344660	9060	9060	9060	9060	0
512	20230707	101600	29344660	9060	9060	9060	9060	0
513	20230707	101500	29344660	9060	9060	9060	9060	0
514	20230707	101400	29344660	9060	9060	9060	9060	0
515	20230707	101300	29344660	9060	9060	9060	9060	0
516	20230707	101200	29344660	9060	9060	9060	9060	0
517	20230707	101100	29344660	9060	9060	9060	9060	0
518	20230707	101000	29344660	9060	9060	9060	9060	0
519	20230707	100900	29344660	9060	9060	9060	9060	0
520	20230707	100800	29344660	9060	9060	9060	9060	50
521	20230707	100700	28891660	9060	9060	9060	9060	0
522	20230707	100600	28891660	9060	9060	9060	9060	0
523	20230707	100500	28891660	9060	9060	9060	9060	0
524	20230707	100400	28891660	9060	9060	9060	9060	0
525	20230707	100300	28891660	9060	9090	9090	9060	67
526	20230707	100200	28284280	9070	9070	9070	9070	0
527	20230707	100100	28284280	9070	9070	9070	9070	123
528	20230707	100000	27168670	9070	9090	9090	9070	120
529	20230707	095900	26078300	9090	9090	9090	9090	196
530	20230707	095800	24296660	9090	9090	9090	9090	0
531	20230707	095700	24296660	9090	9090	9090	9090	52
532	20230707	095600	23823980	9100	9100	9100	9100	110
533	20230707	095500	22822980	9100	9100	9100	9100	25
534	20230707	095400	22595480	9110	9110	9110	9110	0
535	20230707	095300	22595480	9110	9110	9110	9110	0
536	20230707	095200	22595480	9110	9110	9110	9110	32
537	20230707	095100	22303960	9100	9100	9100	9100	0
538	20230707	095000	22303960	9100	9100	9100	9100	6
539	20230707	094900	22249360	9100	9100	9100	9100	37
540	20230707	094800	21912660	9110	9110	9110	9110	29
541	20230707	094700	21648470	9110	9110	9110	9110	0
542	20230707	094600	21648470	9110	9120	9120	9110	149
543	20230707	094500	20289700	9120	9120	9120	9120	10
544	20230707	094400	20198500	9170	9170	9170	9170	0
545	20230707	094300	20198500	9170	9170	9170	9170	0
546	20230707	094200	20198500	9170	9170	9170	9170	100
547	20230707	094100	19281500	9170	9170	9170	9170	0
548	20230707	094000	19281500	9170	9170	9170	9170	0
549	20230707	093900	19281500	9170	9170	9170	9170	0
550	20230707	093800	19281500	9170	9170	9170	9170	0
551	20230707	093700	19281500	9170	9170	9170	9170	1
552	20230707	093600	19272330	9100	9170	9170	9100	22
553	20230707	093500	19072060	9170	9170	9170	9170	1
554	20230707	093400	19062890	9130	9130	9130	9130	0
555	20230707	093300	19062890	9130	9100	9130	9100	166
556	20230707	093200	17548270	9100	9100	9100	9100	18
557	20230707	093100	17384470	9100	9100	9100	9090	39
558	20230707	093000	17029590	9090	9090	9090	9090	0
559	20230707	092900	17029590	9090	9090	9090	9090	37
560	20230707	092800	16693260	9070	9070	9070	9070	0
561	20230707	092700	16693260	9070	9070	9070	9070	0
562	20230707	092600	16693260	9070	9070	9070	9070	34
563	20230707	092500	16384880	9070	9070	9070	9070	10
564	20230707	092400	16294180	9070	9070	9070	9070	0
565	20230707	092300	16294180	9070	9070	9070	9070	0
566	20230707	092200	16294180	9070	9070	9070	9070	0
567	20230707	092100	16294180	9070	9070	9070	9070	0
568	20230707	092000	16294180	9070	9070	9070	9070	0
569	20230707	091900	16294180	9070	9080	9080	9070	66
570	20230707	091800	15695000	9100	9100	9100	9100	66
571	20230707	091700	15094400	9080	9080	9080	9080	166
572	20230707	091600	13587120	9080	9060	9080	9060	41
573	20230707	091500	13215280	9100	9100	9100	9100	1
574	20230707	091400	13206180	9050	9050	9050	9050	0
575	20230707	091300	13206180	9050	9050	9050	9050	0
576	20230707	091200	13206180	9050	9050	9050	9050	0
577	20230707	091100	13206180	9050	9050	9050	9050	0
578	20230707	091000	13206180	9050	9050	9050	9050	0
579	20230707	090900	13206180	9050	9050	9050	9050	0
580	20230707	090800	13206180	9050	9050	9050	9050	0
581	20230707	090700	13206180	9050	9050	9050	9050	65
582	20230707	090600	12617930	9050	9050	9050	9050	0
583	20230707	090500	12617930	9050	9050	9050	9050	0
584	20230707	090400	12617930	9050	9050	9050	9050	17
585	20230707	090300	12464080	9040	9040	9040	9040	0
586	20230707	090200	12464080	9040	9040	9040	9040	0
587	20230707	090100	12464080	9040	9040	9040	9040	0
588	20230707	090000	12464080	9040	9030	9100	9030	1329