KissMeData/376980/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	204900	188049960	11950	11950	11950	11950	1148
3	20230707	204800	188049960	11950	11950	11950	11950	0
4	20230707	204700	188049960	11950	11950	11950	11950	0
5	20230707	204600	188049960	11950	11950	11950	11950	0
6	20230707	204500	188049960	11950	11950	11950	11950	0
7	20230707	204400	188049960	11950	11950	11950	11950	0
8	20230707	204300	188049960	11950	11950	11950	11950	0
9	20230707	204200	188049960	11950	11950	11950	11950	0
10	20230707	204100	188049960	11950	11950	11950	11950	0
11	20230707	204000	188049960	11950	11950	11950	11950	0
12	20230707	203900	188049960	11950	11950	11950	11950	0
13	20230707	203800	188049960	11950	11950	11950	11950	0
14	20230707	203700	188049960	11950	11950	11950	11950	0
15	20230707	203600	188049960	11950	11950	11950	11950	0
16	20230707	203500	188049960	11950	11950	11950	11950	0
17	20230707	203400	188049960	11950	11950	11950	11950	0
18	20230707	203300	188049960	11950	11950	11950	11950	0
19	20230707	203200	188049960	11950	11950	11950	11950	0
20	20230707	203100	188049960	11950	11950	11950	11950	0
21	20230707	203000	188049960	11950	11950	11950	11950	0
22	20230707	202900	188049960	11950	11950	11950	11950	0
23	20230707	202800	188049960	11950	11950	11950	11950	0
24	20230707	202700	188049960	11950	11950	11950	11950	0
25	20230707	202600	188049960	11950	11950	11950	11950	0
26	20230707	202500	188049960	11950	11950	11950	11950	0
27	20230707	202400	188049960	11950	11950	11950	11950	0
28	20230707	202300	188049960	11950	11950	11950	11950	0
29	20230707	202200	188049960	11950	11950	11950	11950	0
30	20230707	202100	188049960	11950	11950	11950	11950	0
31	20230707	202000	188049960	11950	11950	11950	11950	0
32	20230707	201900	188049960	11950	11950	11950	11950	1148
33	20230707	201800	188049960	11950	11950	11950	11950	0
34	20230707	201700	188049960	11950	11950	11950	11950	0
35	20230707	201600	188049960	11950	11950	11950	11950	0
36	20230707	201500	188049960	11950	11950	11950	11950	0
37	20230707	201400	188049960	11950	11950	11950	11950	0
38	20230707	201300	188049960	11950	11950	11950	11950	0
39	20230707	201200	188049960	11950	11950	11950	11950	0
40	20230707	201100	188049960	11950	11950	11950	11950	0
41	20230707	201000	188049960	11950	11950	11950	11950	0
42	20230707	200900	188049960	11950	11950	11950	11950	0
43	20230707	200800	188049960	11950	11950	11950	11950	0
44	20230707	200700	188049960	11950	11950	11950	11950	0
45	20230707	200600	188049960	11950	11950	11950	11950	0
46	20230707	200500	188049960	11950	11950	11950	11950	0
47	20230707	200400	188049960	11950	11950	11950	11950	0
48	20230707	200300	188049960	11950	11950	11950	11950	0
49	20230707	200200	188049960	11950	11950	11950	11950	0
50	20230707	200100	188049960	11950	11950	11950	11950	0
51	20230707	200000	188049960	11950	11950	11950	11950	0
52	20230707	195900	188049960	11950	11950	11950	11950	0
53	20230707	195800	188049960	11950	11950	11950	11950	0
54	20230707	195700	188049960	11950	11950	11950	11950	0
55	20230707	195600	188049960	11950	11950	11950	11950	0
56	20230707	195500	188049960	11950	11950	11950	11950	0
57	20230707	195400	188049960	11950	11950	11950	11950	0
58	20230707	195300	188049960	11950	11950	11950	11950	0
59	20230707	195200	188049960	11950	11950	11950	11950	0
60	20230707	195100	188049960	11950	11950	11950	11950	0
61	20230707	195000	188049960	11950	11950	11950	11950	0
62	20230707	194900	188049960	11950	11950	11950	11950	1148
63	20230707	194800	188049960	11950	11950	11950	11950	0
64	20230707	194700	188049960	11950	11950	11950	11950	0
65	20230707	194600	188049960	11950	11950	11950	11950	0
66	20230707	194500	188049960	11950	11950	11950	11950	0
67	20230707	194400	188049960	11950	11950	11950	11950	0
68	20230707	194300	188049960	11950	11950	11950	11950	0
69	20230707	194200	188049960	11950	11950	11950	11950	0
70	20230707	194100	188049960	11950	11950	11950	11950	0
71	20230707	194000	188049960	11950	11950	11950	11950	0
72	20230707	193900	188049960	11950	11950	11950	11950	0
73	20230707	193800	188049960	11950	11950	11950	11950	0
74	20230707	193700	188049960	11950	11950	11950	11950	0
75	20230707	193600	188049960	11950	11950	11950	11950	0
76	20230707	193500	188049960	11950	11950	11950	11950	0
77	20230707	193400	188049960	11950	11950	11950	11950	0
78	20230707	193300	188049960	11950	11950	11950	11950	0
79	20230707	193200	188049960	11950	11950	11950	11950	0
80	20230707	193100	188049960	11950	11950	11950	11950	0
81	20230707	193000	188049960	11950	11950	11950	11950	0
82	20230707	192900	188049960	11950	11950	11950	11950	0
83	20230707	192800	188049960	11950	11950	11950	11950	0
84	20230707	192700	188049960	11950	11950	11950	11950	0
85	20230707	192600	188049960	11950	11950	11950	11950	0
86	20230707	192500	188049960	11950	11950	11950	11950	0
87	20230707	192400	188049960	11950	11950	11950	11950	0
88	20230707	192300	188049960	11950	11950	11950	11950	0
89	20230707	192200	188049960	11950	11950	11950	11950	0
90	20230707	192100	188049960	11950	11950	11950	11950	0
91	20230707	192000	188049960	11950	11950	11950	11950	0
92	20230707	191900	188049960	11950	11950	11950	11950	1148
93	20230707	191800	188049960	11950	11950	11950	11950	0
94	20230707	191700	188049960	11950	11950	11950	11950	0
95	20230707	191600	188049960	11950	11950	11950	11950	0
96	20230707	191500	188049960	11950	11950	11950	11950	0
97	20230707	191400	188049960	11950	11950	11950	11950	0
98	20230707	191300	188049960	11950	11950	11950	11950	0
99	20230707	191200	188049960	11950	11950	11950	11950	0
100	20230707	191100	188049960	11950	11950	11950	11950	0
101	20230707	191000	188049960	11950	11950	11950	11950	0
102	20230707	190900	188049960	11950	11950	11950	11950	0
103	20230707	190800	188049960	11950	11950	11950	11950	0
104	20230707	190700	188049960	11950	11950	11950	11950	0
105	20230707	190600	188049960	11950	11950	11950	11950	0
106	20230707	190500	188049960	11950	11950	11950	11950	0
107	20230707	190400	188049960	11950	11950	11950	11950	0
108	20230707	190300	188049960	11950	11950	11950	11950	0
109	20230707	190200	188049960	11950	11950	11950	11950	0
110	20230707	190100	188049960	11950	11950	11950	11950	0
111	20230707	190000	188049960	11950	11950	11950	11950	0
112	20230707	185900	188049960	11950	11950	11950	11950	0
113	20230707	185800	188049960	11950	11950	11950	11950	0
114	20230707	185700	188049960	11950	11950	11950	11950	0
115	20230707	185600	188049960	11950	11950	11950	11950	0
116	20230707	185500	188049960	11950	11950	11950	11950	0
117	20230707	185400	188049960	11950	11950	11950	11950	0
118	20230707	185300	188049960	11950	11950	11950	11950	0
119	20230707	185200	188049960	11950	11950	11950	11950	0
120	20230707	185100	188049960	11950	11950	11950	11950	0
121	20230707	185000	188049960	11950	11950	11950	11950	0
122	20230707	184900	188049960	11950	11950	11950	11950	1148
123	20230707	184800	188049960	11950	11950	11950	11950	0
124	20230707	184700	188049960	11950	11950	11950	11950	0
125	20230707	184600	188049960	11950	11950	11950	11950	0
126	20230707	184500	188049960	11950	11950	11950	11950	0
127	20230707	184400	188049960	11950	11950	11950	11950	0
128	20230707	184300	188049960	11950	11950	11950	11950	0
129	20230707	184200	188049960	11950	11950	11950	11950	0
130	20230707	184100	188049960	11950	11950	11950	11950	0
131	20230707	184000	188049960	11950	11950	11950	11950	0
132	20230707	183900	188049960	11950	11950	11950	11950	0
133	20230707	183800	188049960	11950	11950	11950	11950	0
134	20230707	183700	188049960	11950	11950	11950	11950	0
135	20230707	183600	188049960	11950	11950	11950	11950	0
136	20230707	183500	188049960	11950	11950	11950	11950	0
137	20230707	183400	188049960	11950	11950	11950	11950	0
138	20230707	183300	188049960	11950	11950	11950	11950	0
139	20230707	183200	188049960	11950	11950	11950	11950	0
140	20230707	183100	188049960	11950	11950	11950	11950	0
141	20230707	183000	188049960	11950	11950	11950	11950	0
142	20230707	182900	188049960	11950	11950	11950	11950	0
143	20230707	182800	188049960	11950	11950	11950	11950	0
144	20230707	182700	188049960	11950	11950	11950	11950	0
145	20230707	182600	188049960	11950	11950	11950	11950	0
146	20230707	182500	188049960	11950	11950	11950	11950	0
147	20230707	182400	188049960	11950	11950	11950	11950	0
148	20230707	182300	188049960	11950	11950	11950	11950	0
149	20230707	182200	188049960	11950	11950	11950	11950	0
150	20230707	182100	188049960	11950	11950	11950	11950	0
151	20230707	182000	188049960	11950	11950	11950	11950	0
152	20230707	181900	188049960	11950	11950	11950	11950	1148
153	20230707	181800	188049960	11950	11950	11950	11950	0
154	20230707	181700	188049960	11950	11950	11950	11950	0
155	20230707	181600	188049960	11950	11950	11950	11950	0
156	20230707	181500	188049960	11950	11950	11950	11950	0
157	20230707	181400	188049960	11950	11950	11950	11950	0
158	20230707	181300	188049960	11950	11950	11950	11950	0
159	20230707	181200	188049960	11950	11950	11950	11950	0
160	20230707	181100	188049960	11950	11950	11950	11950	0
161	20230707	181000	188049960	11950	11950	11950	11950	0
162	20230707	180900	188049960	11950	11950	11950	11950	0
163	20230707	180800	188049960	11950	11950	11950	11950	0
164	20230707	180700	188049960	11950	11950	11950	11950	0
165	20230707	180600	188049960	11950	11950	11950	11950	0
166	20230707	180500	188049960	11950	11950	11950	11950	0
167	20230707	180400	188049960	11950	11950	11950	11950	0
168	20230707	180300	188049960	11950	11950	11950	11950	0
169	20230707	180200	188049960	11950	11950	11950	11950	0
170	20230707	180100	188049960	11950	11950	11950	11950	0
171	20230707	180000	188049960	11950	11950	11950	11950	0
172	20230707	175900	188049960	11950	11950	11950	11950	0
173	20230707	175800	188049960	11950	11950	11950	11950	0
174	20230707	175700	188049960	11950	11950	11950	11950	0
175	20230707	175600	188049960	11950	11950	11950	11950	0
176	20230707	175500	188049960	11950	11950	11950	11950	0
177	20230707	175400	188049960	11950	11950	11950	11950	0
178	20230707	175300	188049960	11950	11950	11950	11950	0
179	20230707	175200	188049960	11950	11950	11950	11950	0
180	20230707	175100	188049960	11950	11950	11950	11950	0
181	20230707	175000	188049960	11950	11950	11950	11950	0
182	20230707	174900	188049960	11950	11950	11950	11950	1148
183	20230707	174800	188049960	11950	11950	11950	11950	0
184	20230707	174700	188049960	11950	11950	11950	11950	0
185	20230707	174600	188049960	11950	11950	11950	11950	0
186	20230707	174500	188049960	11950	11950	11950	11950	0
187	20230707	174400	188049960	11950	11950	11950	11950	0
188	20230707	174300	188049960	11950	11950	11950	11950	0
189	20230707	174200	188049960	11950	11950	11950	11950	0
190	20230707	174100	188049960	11950	11950	11950	11950	0
191	20230707	174000	188049960	11950	11950	11950	11950	0
192	20230707	173900	188049960	11950	11950	11950	11950	0
193	20230707	173800	188049960	11950	11950	11950	11950	0
194	20230707	173700	188049960	11950	11950	11950	11950	0
195	20230707	173600	188049960	11950	11950	11950	11950	0
196	20230707	173500	188049960	11950	11950	11950	11950	0
197	20230707	173400	188049960	11950	11950	11950	11950	0
198	20230707	173300	188049960	11950	11950	11950	11950	0
199	20230707	173200	188049960	11950	11950	11950	11950	0
200	20230707	173100	188049960	11950	11950	11950	11950	0
201	20230707	173000	188049960	11950	11950	11950	11950	0
202	20230707	172900	188049960	11950	11950	11950	11950	0
203	20230707	172800	188049960	11950	11950	11950	11950	0
204	20230707	172700	188049960	11950	11950	11950	11950	0
205	20230707	172600	188049960	11950	11950	11950	11950	0
206	20230707	172500	188049960	11950	11950	11950	11950	0
207	20230707	172400	188049960	11950	11950	11950	11950	0
208	20230707	172300	188049960	11950	11950	11950	11950	0
209	20230707	172200	188049960	11950	11950	11950	11950	0
210	20230707	172100	188049960	11950	11950	11950	11950	0
211	20230707	172000	188049960	11950	11950	11950	11950	0
212	20230707	171900	188049960	11950	11950	11950	11950	1148
213	20230707	171800	188049960	11950	11950	11950	11950	0
214	20230707	171700	188049960	11950	11950	11950	11950	0
215	20230707	171600	188049960	11950	11950	11950	11950	0
216	20230707	171500	188049960	11950	11950	11950	11950	0
217	20230707	171400	188049960	11950	11950	11950	11950	0
218	20230707	171300	188049960	11950	11950	11950	11950	0
219	20230707	171200	188049960	11950	11950	11950	11950	0
220	20230707	171100	188049960	11950	11950	11950	11950	0
221	20230707	171000	188049960	11950	11950	11950	11950	0
222	20230707	170900	188049960	11950	11950	11950	11950	0
223	20230707	170800	188049960	11950	11950	11950	11950	0
224	20230707	170700	188049960	11950	11950	11950	11950	0
225	20230707	170600	188049960	11950	11950	11950	11950	0
226	20230707	170500	188049960	11950	11950	11950	11950	0
227	20230707	170400	188049960	11950	11950	11950	11950	0
228	20230707	170300	188049960	11950	11950	11950	11950	0
229	20230707	170200	188049960	11950	11950	11950	11950	0
230	20230707	170100	188049960	11950	11950	11950	11950	0
231	20230707	170000	188049960	11950	11950	11950	11950	0
232	20230707	165900	188049960	11950	11950	11950	11950	0
233	20230707	165800	188049960	11950	11950	11950	11950	0
234	20230707	165700	188049960	11950	11950	11950	11950	0
235	20230707	165600	188049960	11950	11950	11950	11950	0
236	20230707	165500	188049960	11950	11950	11950	11950	0
237	20230707	165400	188049960	11950	11950	11950	11950	0
238	20230707	165300	188049960	11950	11950	11950	11950	0
239	20230707	165200	188049960	11950	11950	11950	11950	0
240	20230707	165100	188049960	11950	11950	11950	11950	0
241	20230707	165000	188049960	11950	11950	11950	11950	0
242	20230707	164900	188049960	11950	11950	11950	11950	1148
243	20230707	164800	188049960	11950	11950	11950	11950	0
244	20230707	164700	188049960	11950	11950	11950	11950	0
245	20230707	164600	188049960	11950	11950	11950	11950	0
246	20230707	164500	188049960	11950	11950	11950	11950	0
247	20230707	164400	188049960	11950	11950	11950	11950	0
248	20230707	164300	188049960	11950	11950	11950	11950	0
249	20230707	164200	188049960	11950	11950	11950	11950	0
250	20230707	164100	188049960	11950	11950	11950	11950	0
251	20230707	164000	188049960	11950	11950	11950	11950	0
252	20230707	163900	188049960	11950	11950	11950	11950	0
253	20230707	163800	188049960	11950	11950	11950	11950	0
254	20230707	163700	188049960	11950	11950	11950	11950	0
255	20230707	163600	188049960	11950	11950	11950	11950	0
256	20230707	163500	188049960	11950	11950	11950	11950	0
257	20230707	163400	188049960	11950	11950	11950	11950	0
258	20230707	163300	188049960	11950	11950	11950	11950	0
259	20230707	163200	188049960	11950	11950	11950	11950	0
260	20230707	163100	188049960	11950	11950	11950	11950	0
261	20230707	163000	188049960	11950	11950	11950	11950	0
262	20230707	162900	188049960	11950	11950	11950	11950	0
263	20230707	162800	188049960	11950	11950	11950	11950	0
264	20230707	162700	188049960	11950	11950	11950	11950	0
265	20230707	162600	188049960	11950	11950	11950	11950	0
266	20230707	162500	188049960	11950	11950	11950	11950	0
267	20230707	162400	188049960	11950	11950	11950	11950	0
268	20230707	162300	188049960	11950	11950	11950	11950	0
269	20230707	162200	188049960	11950	11950	11950	11950	0
270	20230707	162100	188049960	11950	11950	11950	11950	0
271	20230707	162000	188049960	11950	11950	11950	11950	0
272	20230707	161900	188049960	11950	11950	11950	11950	1148
273	20230707	161800	188049960	11950	11950	11950	11950	0
274	20230707	161700	188049960	11950	11950	11950	11950	0
275	20230707	161600	188049960	11950	11950	11950	11950	0
276	20230707	161500	188049960	11950	11950	11950	11950	0
277	20230707	161400	188049960	11950	11950	11950	11950	0
278	20230707	161300	188049960	11950	11950	11950	11950	0
279	20230707	161200	188049960	11950	11950	11950	11950	0
280	20230707	161100	188049960	11950	11950	11950	11950	0
281	20230707	161000	188049960	11950	11950	11950	11950	0
282	20230707	160900	188049960	11950	11950	11950	11950	0
283	20230707	160800	188049960	11950	11950	11950	11950	0
284	20230707	160700	188049960	11950	11950	11950	11950	0
285	20230707	160600	188049960	11950	11950	11950	11950	0
286	20230707	160500	188049960	11950	11950	11950	11950	0
287	20230707	160400	188049960	11950	11950	11950	11950	0
288	20230707	160300	188049960	11950	11950	11950	11950	0
289	20230707	160200	188049960	11950	11950	11950	11950	0
290	20230707	160100	188049960	11950	11950	11950	11950	0
291	20230707	160000	188049960	11950	11950	11950	11950	0
292	20230707	155900	188049960	11950	11950	11950	11950	0
293	20230707	155800	188049960	11950	11950	11950	11950	0
294	20230707	155700	188049960	11950	11950	11950	11950	0
295	20230707	155600	188049960	11950	11950	11950	11950	0
296	20230707	155500	188049960	11950	11950	11950	11950	0
297	20230707	155400	188049960	11950	11950	11950	11950	0
298	20230707	155300	188049960	11950	11950	11950	11950	0
299	20230707	155200	188049960	11950	11950	11950	11950	0
300	20230707	155100	188049960	11950	11950	11950	11950	0
301	20230707	155000	188049960	11950	11950	11950	11950	0
302	20230707	154900	188049960	11950	11950	11950	11950	1148
303	20230707	154800	188049960	11950	11950	11950	11950	0
304	20230707	154700	188049960	11950	11950	11950	11950	0
305	20230707	154600	188049960	11950	11950	11950	11950	0
306	20230707	154500	188049960	11950	11950	11950	11950	0
307	20230707	154400	188049960	11950	11950	11950	11950	0
308	20230707	154300	188049960	11950	11950	11950	11950	0
309	20230707	154200	188049960	11950	11950	11950	11950	0
310	20230707	154100	188049960	11950	11950	11950	11950	0
311	20230707	154000	188049960	11950	11950	11950	11950	0
312	20230707	153900	188049960	11950	11950	11950	11950	0
313	20230707	153800	188049960	11950	11950	11950	11950	0
314	20230707	153700	188049960	11950	11950	11950	11950	0
315	20230707	153600	188049960	11950	11950	11950	11950	0
316	20230707	153500	188049960	11950	11950	11950	11950	0
317	20230707	153400	188049960	11950	11950	11950	11950	0
318	20230707	153300	188049960	11950	11950	11950	11950	0
319	20230707	153200	188049960	11950	11950	11950	11950	0
320	20230707	153100	188049960	11950	11950	11950	11950	0
321	20230707	153000	188049960	11950	11950	11950	11950	1148
322	20230707	152900	174331360	11930	11930	11930	11930	0
323	20230707	152800	174331360	11930	11930	11930	11930	0
324	20230707	152700	174331360	11930	11930	11930	11930	0
325	20230707	152600	174331360	11930	11930	11930	11930	0
326	20230707	152500	174331360	11930	11930	11930	11930	0
327	20230707	152400	174331360	11930	11930	11930	11930	0
328	20230707	152300	174331360	11930	11930	11930	11930	0
329	20230707	152200	174331360	11930	11930	11930	11930	0
330	20230707	152100	174331360	11930	11930	11930	11930	0
331	20230707	152000	174331360	11930	11930	11930	11930	0
332	20230707	151900	174331360	11930	11930	11930	11890	85
333	20230707	151800	173320540	11930	11930	11930	11930	74
334	20230707	151700	172437720	11930	11930	11930	11920	11
335	20230707	151600	172306570	11930	11930	11930	11930	3
336	20230707	151500	172270780	11930	11930	11930	11920	15
337	20230707	151400	172091940	11930	11930	11930	11930	0
338	20230707	151300	172091940	11930	11930	11930	11930	0
339	20230707	151200	172091940	11930	11930	11930	11930	0
340	20230707	151100	172091940	11930	11930	11930	11930	1
341	20230707	151000	172080010	11930	11870	11930	11870	4
342	20230707	150900	172032350	11930	11930	11930	11930	0
343	20230707	150800	172032350	11930	11930	11930	11930	0
344	20230707	150700	172032350	11930	11930	11930	11930	0
345	20230707	150600	172032350	11930	11930	11930	11930	0
346	20230707	150500	172032350	11930	11930	11930	11930	1
347	20230707	150400	172020420	11870	11890	11890	11870	300
348	20230707	150300	168456700	11930	11930	11930	11930	0
349	20230707	150200	168456700	11930	11930	11930	11930	80
350	20230707	150100	167502300	11930	11930	11930	11930	0
351	20230707	150000	167502300	11930	11930	11930	11930	1
352	20230707	145900	167490370	11930	11890	11930	11890	313
353	20230707	145800	163768680	11940	11940	11940	11940	0
354	20230707	145700	163768680	11940	11940	11940	11940	0
355	20230707	145600	163768680	11940	11940	11940	11940	0
356	20230707	145500	163768680	11940	11890	11940	11890	53
357	20230707	145400	163138360	11940	11940	11940	11940	0
358	20230707	145300	163138360	11940	11940	11940	11940	1
359	20230707	145200	163126420	11940	11940	11940	11940	0
360	20230707	145100	163126420	11940	11940	11940	11940	3
361	20230707	145000	163090600	11900	11900	11900	11900	100
362	20230707	144900	161900600	11900	11900	11900	11900	0
363	20230707	144800	161900600	11900	11900	11900	11900	20
364	20230707	144700	161662600	11950	11950	11950	11950	0
365	20230707	144600	161662600	11950	11950	11950	11950	0
366	20230707	144500	161662600	11950	11950	11950	11950	0
367	20230707	144400	161662600	11950	11950	11950	11950	0
368	20230707	144300	161662600	11950	11950	11950	11950	3
369	20230707	144200	161626750	11900	11900	11900	11900	95
370	20230707	144100	160496250	11950	11950	11950	11950	0
371	20230707	144000	160496250	11950	11950	11950	11950	0
372	20230707	143900	160496250	11950	11900	11950	11900	96
373	20230707	143800	159353350	11960	11960	11960	11960	0
374	20230707	143700	159353350	11960	11960	11960	11960	0
375	20230707	143600	159353350	11960	11960	11960	11960	0
376	20230707	143500	159353350	11960	11960	11960	11960	0
377	20230707	143400	159353350	11960	11950	11960	11950	68
378	20230707	143300	158540720	11960	11960	11960	11960	3
379	20230707	143200	158504840	11960	11960	11960	11960	0
380	20230707	143100	158504840	11960	11960	11960	11960	0
381	20230707	143000	158504840	11960	11960	11960	11960	11
382	20230707	142900	158373280	11960	11960	11960	11960	0
383	20230707	142800	158373280	11960	11950	11960	11900	107
384	20230707	142700	157097900	11970	11970	11970	11970	3
385	20230707	142600	157061990	11970	11970	11970	11970	3
386	20230707	142500	157026080	11970	11970	11970	11970	0
387	20230707	142400	157026080	11970	11970	11970	11970	23
388	20230707	142300	156750770	11960	11970	11970	11960	172
389	20230707	142200	154693610	11970	11980	11980	11970	119
390	20230707	142100	153268040	11980	11980	11980	11980	0
391	20230707	142000	153268040	11980	11980	11980	11980	0
392	20230707	141900	153268040	11980	11980	11980	11980	0
393	20230707	141800	153268040	11980	11980	11980	11980	0
394	20230707	141700	153268040	11980	11980	11980	11980	3
395	20230707	141600	153232100	11970	11970	11970	11970	0
396	20230707	141500	153232100	11970	11970	11970	11970	0
397	20230707	141400	153232100	11970	11970	11970	11970	5
398	20230707	141300	153172250	11980	11980	11980	11980	1
399	20230707	141200	153160270	11990	11990	11990	11990	0
400	20230707	141100	153160270	11990	11990	11990	11990	0
401	20230707	141000	153160270	11990	11990	11990	11990	0
402	20230707	140900	153160270	11990	11990	11990	11990	0
403	20230707	140800	153160270	11990	11990	11990	11990	0
404	20230707	140700	153160270	11990	11990	11990	11990	0
405	20230707	140600	153160270	11990	11990	11990	11990	0
406	20230707	140500	153160270	11990	11990	11990	11990	1
407	20230707	140400	153148280	11990	11990	11990	11990	0
408	20230707	140300	153148280	11990	11990	11990	11990	0
409	20230707	140200	153148280	11990	11990	11990	11970	4
410	20230707	140100	153100340	11980	11980	11980	11980	1
411	20230707	140000	153088360	11990	11990	11990	11990	3
412	20230707	135900	153052390	11990	11990	11990	11990	0
413	20230707	135800	153052390	11990	11990	11990	11990	0
414	20230707	135700	153052390	11990	11990	11990	11990	0
415	20230707	135600	153052390	11990	11990	11990	11980	8
416	20230707	135500	152956490	11990	11990	11990	11990	0
417	20230707	135400	152956490	11990	11990	11990	11990	0
418	20230707	135300	152956490	11990	11990	11990	11990	0
419	20230707	135200	152956490	11990	11990	11990	11990	0
420	20230707	135100	152956490	11990	11990	11990	11990	1
421	20230707	135000	152944500	12020	12020	12020	12020	0
422	20230707	134900	152944500	12020	12020	12020	12020	0
423	20230707	134800	152944500	12020	11960	12020	11950	22
424	20230707	134700	152680860	12020	12020	12020	12020	2
425	20230707	134600	152656820	12020	12020	12020	12020	0
426	20230707	134500	152656820	12020	12020	12020	12020	0
427	20230707	134400	152656820	12020	12020	12020	12020	0
428	20230707	134300	152656820	12020	12020	12020	12020	0
429	20230707	134200	152656820	12020	12020	12020	12020	0
430	20230707	134100	152656820	12020	12020	12020	12020	0
431	20230707	134000	152656820	12020	12020	12020	12020	0
432	20230707	133900	152656820	12020	12020	12020	12020	0
433	20230707	133800	152656820	12020	12020	12020	12020	0
434	20230707	133700	152656820	12020	12020	12020	12020	0
435	20230707	133600	152656820	12020	12020	12020	12020	0
436	20230707	133500	152656820	12020	12020	12020	12020	0
437	20230707	133400	152656820	12020	12020	12020	12020	0
438	20230707	133300	152656820	12020	12020	12020	12020	0
439	20230707	133200	152656820	12020	12020	12020	12020	0
440	20230707	133100	152656820	12020	12010	12020	11900	158
441	20230707	133000	150772260	12040	12040	12040	12040	0
442	20230707	132900	150772260	12040	12040	12040	12040	0
443	20230707	132800	150772260	12040	12040	12040	12040	0
444	20230707	132700	150772260	12040	12040	12040	12040	0
445	20230707	132600	150772260	12040	12040	12040	12040	0
446	20230707	132500	150772260	12040	12040	12040	12040	0
447	20230707	132400	150772260	12040	12040	12040	12040	0
448	20230707	132300	150772260	12040	12040	12040	12040	0
449	20230707	132200	150772260	12040	12040	12040	12040	0
450	20230707	132100	150772260	12040	12040	12040	12040	4
451	20230707	132000	150724100	12010	12010	12010	12010	1
452	20230707	131900	150712090	12040	12040	12040	12040	0
453	20230707	131800	150712090	12040	12040	12040	12040	0
454	20230707	131700	150712090	12040	12040	12040	12040	0
455	20230707	131600	150712090	12040	12040	12040	12040	40
456	20230707	131500	150230490	12040	12040	12040	12040	0
457	20230707	131400	150230490	12040	12040	12040	12040	0
458	20230707	131300	150230490	12040	12040	12040	12040	1
459	20230707	131200	150218450	12050	12050	12050	12050	0
460	20230707	131100	150218450	12050	12050	12050	12050	0
461	20230707	131000	150218450	12050	12050	12050	12050	0
462	20230707	130900	150218450	12050	12050	12050	12050	0
463	20230707	130800	150218450	12050	12050	12050	12050	0
464	20230707	130700	150218450	12050	12050	12050	12050	0
465	20230707	130600	150218450	12050	12050	12050	12050	0
466	20230707	130500	150218450	12050	12050	12050	12050	0
467	20230707	130400	150218450	12050	12050	12050	12050	0
468	20230707	130300	150218450	12050	12050	12050	12050	0
469	20230707	130200	150218450	12050	12050	12050	12050	0
470	20230707	130100	150218450	12050	12050	12050	12050	0
471	20230707	130000	150218450	12050	12050	12050	12050	0
472	20230707	125900	150218450	12050	12050	12050	12050	0
473	20230707	125800	150218450	12050	12050	12050	12050	0
474	20230707	125700	150218450	12050	12050	12050	12050	0
475	20230707	125600	150218450	12050	12050	12050	12050	0
476	20230707	125500	150218450	12050	12050	12050	12050	0
477	20230707	125400	150218450	12050	12050	12050	12050	0
478	20230707	125300	150218450	12050	12050	12050	12050	7
479	20230707	125200	150134100	12050	12050	12050	12050	0
480	20230707	125100	150134100	12050	12040	12050	12040	3
481	20230707	125000	150097970	12050	12050	12050	12030	6
482	20230707	124900	150025690	12050	12050	12050	12050	4
483	20230707	124800	149977490	11960	12010	12010	11960	100
484	20230707	124700	148779820	12050	12050	12050	12050	4
485	20230707	124600	148731620	12050	12030	12050	12030	838
486	20230707	124500	138636180	12030	12030	12030	12030	4
487	20230707	124400	138588060	12030	12020	12030	12020	22
488	20230707	124300	138323580	12030	12030	12030	12030	0
489	20230707	124200	138323580	12030	12030	12030	12030	4
490	20230707	124100	138275460	12030	12030	12030	12030	0
491	20230707	124000	138275460	12030	12030	12030	12030	0
492	20230707	123900	138275460	12030	12030	12030	12030	0
493	20230707	123800	138275460	12030	12030	12030	12030	0
494	20230707	123700	138275460	12030	12030	12030	12030	0
495	20230707	123600	138275460	12030	12030	12030	12030	0
496	20230707	123500	138275460	12030	12030	12030	12030	1
497	20230707	123400	138263430	12040	12040	12040	12040	0
498	20230707	123300	138263430	12040	12040	12040	12040	3
499	20230707	123200	138227310	12020	12020	12020	12020	17
500	20230707	123100	138022970	12040	12040	12040	12030	5
501	20230707	123000	137962780	12040	12040	12040	12040	0
502	20230707	122900	137962780	12040	12040	12040	12040	0
503	20230707	122800	137962780	12040	12040	12040	12040	0
504	20230707	122700	137962780	12040	12040	12040	12040	0
505	20230707	122600	137962780	12040	12040	12040	12040	0
506	20230707	122500	137962780	12040	12030	12040	12030	4
507	20230707	122400	137914650	12040	12040	12040	12040	0
508	20230707	122300	137914650	12040	12040	12040	12040	1
509	20230707	122200	137902610	12030	12040	12040	12030	3
510	20230707	122100	137866510	12050	12040	12050	12040	5
511	20230707	122000	137806280	12050	12050	12050	12050	0
512	20230707	121900	137806280	12050	12050	12050	12050	0
513	20230707	121800	137806280	12050	12050	12050	12050	0
514	20230707	121700	137806280	12050	12050	12050	12050	20
515	20230707	121600	137565280	12050	12050	12050	12050	0
516	20230707	121500	137565280	12050	12050	12050	12050	0
517	20230707	121400	137565280	12050	12050	12050	12050	20
518	20230707	121300	137324280	12050	12050	12050	12050	0
519	20230707	121200	137324280	12050	12040	12050	12040	5
520	20230707	121100	137264050	12050	12050	12050	12050	0
521	20230707	121000	137264050	12050	12050	12050	12050	1
522	20230707	120900	137252000	12050	12050	12050	12050	0
523	20230707	120800	137252000	12050	12050	12050	12050	0
524	20230707	120700	137252000	12050	12050	12050	12050	3
525	20230707	120600	137215850	12050	12050	12050	12050	0
526	20230707	120500	137215850	12050	12050	12050	12050	0
527	20230707	120400	137215850	12050	12050	12050	12050	0
528	20230707	120300	137215850	12050	12050	12050	12050	0
529	20230707	120200	137215850	12050	12040	12050	12040	5
530	20230707	120100	137155640	12050	12050	12050	12050	0
531	20230707	120000	137155640	12050	12050	12050	12050	0
532	20230707	115900	137155640	12050	12050	12050	12050	0
533	20230707	115800	137155640	12050	12050	12050	12050	0
534	20230707	115700	137155640	12050	12050	12050	12050	0
535	20230707	115600	137155640	12050	12050	12050	12050	30
536	20230707	115500	136794140	12050	12050	12050	12050	0
537	20230707	115400	136794140	12050	12050	12050	12050	0
538	20230707	115300	136794140	12050	12050	12050	12050	5
539	20230707	115200	136733890	12050	12050	12050	12050	0
540	20230707	115100	136733890	12050	12050	12050	12050	0
541	20230707	115000	136733890	12050	12050	12050	12050	0
542	20230707	114900	136733890	12050	12050	12050	12050	0
543	20230707	114800	136733890	12050	12050	12050	12050	0
544	20230707	114700	136733890	12050	12050	12050	12050	0
545	20230707	114600	136733890	12050	12050	12050	12050	0
546	20230707	114500	136733890	12050	12050	12050	12050	0
547	20230707	114400	136733890	12050	12040	12050	12040	3
548	20230707	114300	136697760	12050	11930	12050	11930	12
549	20230707	114200	136553330	12050	12050	12050	12050	0
550	20230707	114100	136553330	12050	12050	12050	12050	0
551	20230707	114000	136553330	12050	12050	12050	11990	96
552	20230707	113900	135401930	12050	12050	12050	12050	3
553	20230707	113800	135365780	12050	12050	12050	12050	11
554	20230707	113700	135233230	12050	12000	12050	12000	61
555	20230707	113600	134498370	12000	11960	12050	11960	563
556	20230707	113500	127745010	11950	11950	11950	11950	13
557	20230707	113400	127589660	11950	11880	11950	11880	1254
558	20230707	113300	112625910	11880	11880	11880	11880	0
559	20230707	113200	112625910	11880	11850	11880	11850	110
560	20230707	113100	111322380	11850	11850	11850	11850	1
561	20230707	113000	111310530	11880	11880	11880	11880	3
562	20230707	112900	111274890	11860	11860	11860	11860	0
563	20230707	112800	111274890	11860	11860	11860	11860	10
564	20230707	112700	111156290	11870	11880	11880	11870	26
565	20230707	112600	110847550	11880	11880	11880	11880	0
566	20230707	112500	110847550	11880	11880	11880	11880	0
567	20230707	112400	110847550	11880	11880	11880	11880	1
568	20230707	112300	110835670	11890	11890	11890	11890	0
569	20230707	112200	110835670	11890	11890	11890	11890	0
570	20230707	112100	110835670	11890	11810	11900	11810	6
571	20230707	112000	110764400	11920	11920	11920	11920	0
572	20230707	111900	110764400	11920	11920	11920	11920	0
573	20230707	111800	110764400	11920	11910	11920	11910	7
574	20230707	111700	110681020	11930	11930	11930	11930	0
575	20230707	111600	110681020	11930	11800	11930	11800	749
576	20230707	111500	101842240	11800	11830	11830	11790	1306
577	20230707	111400	86426410	11850	11850	11850	11850	4
578	20230707	111300	86379010	11850	11850	11850	11850	14
579	20230707	111200	86213110	11820	11850	11850	11820	279
580	20230707	111100	82913720	11850	11850	11850	11850	15
581	20230707	111000	82735970	11850	11850	11850	11850	32
582	20230707	110900	82356770	11850	11850	11850	11850	13
583	20230707	110800	82202720	11850	11880	11880	11850	306
584	20230707	110700	78570890	11940	11890	11940	11890	55
585	20230707	110600	77916690	11950	11950	11950	11950	0
586	20230707	110500	77916690	11950	11930	11950	11930	9
587	20230707	110400	77809220	11930	11930	11930	11930	2
588	20230707	110300	77785360	11980	11980	11980	11980	0
589	20230707	110200	77785360	11980	11980	11980	11980	6
590	20230707	110100	77713480	11980	11880	11980	11880	333
591	20230707	110000	73756970	11880	11880	11880	11880	0
592	20230707	105900	73756970	11880	11880	11880	11880	4
593	20230707	105800	73709450	11880	11880	11880	11880	10
594	20230707	105700	73590650	11880	11880	11880	11850	689
595	20230707	105600	65422340	11880	11870	11880	11870	89
596	20230707	105500	64365880	11870	11860	11870	11860	16
597	20230707	105400	64175970	11860	11880	11880	11860	195
598	20230707	105300	61861390	11870	11890	11890	11870	639
599	20230707	105200	54267190	11900	11900	11900	11900	0
600	20230707	105100	54267190	11900	11890	11900	11890	4
601	20230707	105000	54219610	11900	11950	11950	11900	135
602	20230707	104900	52612660	12000	12000	12000	12000	0
603	20230707	104800	52612660	12000	11980	12000	11980	6
604	20230707	104700	52540760	12000	12000	12000	12000	2
605	20230707	104600	52516760	12000	12000	12000	12000	40
606	20230707	104500	52036760	12000	12000	12000	12000	0
607	20230707	104400	52036760	12000	12000	12000	12000	0
608	20230707	104300	52036760	12000	12000	12000	12000	0
609	20230707	104200	52036760	12000	12000	12000	12000	0
610	20230707	104100	52036760	12000	12000	12000	12000	0
611	20230707	104000	52036760	12000	12000	12000	12000	52
612	20230707	103900	51412760	12000	12000	12000	12000	0
613	20230707	103800	51412760	12000	12000	12000	12000	3
614	20230707	103700	51376760	11950	11960	11960	11950	44
615	20230707	103600	50850950	12000	12000	12000	12000	0
616	20230707	103500	50850950	12000	12000	12000	12000	0
617	20230707	103400	50850950	12000	12000	12000	12000	0
618	20230707	103300	50850950	12000	12000	12000	12000	0
619	20230707	103200	50850950	12000	12000	12000	12000	4
620	20230707	103100	50802950	12000	11960	12000	11960	5
621	20230707	103000	50743030	12000	12000	12000	12000	1
622	20230707	102900	50731030	12000	12000	12000	12000	1
623	20230707	102800	50719030	12000	12000	12000	12000	0
624	20230707	102700	50719030	12000	11990	12000	11990	5
625	20230707	102600	50659070	12000	12000	12000	12000	7
626	20230707	102500	50575070	12000	11980	12000	11980	42
627	20230707	102400	50071880	11980	11970	11980	11970	285
628	20230707	102300	46660250	11970	11970	11970	11970	4
629	20230707	102200	46612370	11970	11970	11970	11970	3
630	20230707	102100	46576460	11970	11970	11970	11970	6
631	20230707	102000	46504640	11970	11950	11970	11950	189
632	20230707	101900	44246030	11950	11950	11950	11950	17
633	20230707	101800	44042880	11950	11950	11950	11950	1
634	20230707	101700	44030930	11950	11950	11950	11950	167
635	20230707	101600	42035280	11900	11950	11950	11900	102
636	20230707	101500	40816430	11950	11920	11950	11900	44
637	20230707	101400	40292340	11950	11950	11950	11950	0
638	20230707	101300	40292340	11950	11950	11950	11950	0
639	20230707	101200	40292340	11950	11950	11950	11950	0
640	20230707	101100	40292340	11950	11940	11950	11940	21
641	20230707	101000	40041590	11940	11940	11940	11940	0
642	20230707	100900	40041590	11940	11940	11940	11940	0
643	20230707	100800	40041590	11940	11930	11940	11930	5
644	20230707	100700	39981920	11960	11960	11960	11960	0
645	20230707	100600	39981920	11960	11960	11960	11960	0
646	20230707	100500	39981920	11960	11950	11960	11870	504
647	20230707	100400	33986580	11910	11920	11970	11910	502
648	20230707	100300	28004370	11980	11980	11980	11980	0
649	20230707	100200	28004370	11980	11980	11980	11980	0
650	20230707	100100	28004370	11980	11980	11980	11980	0
651	20230707	100000	28004370	11980	11980	11980	11980	0
652	20230707	095900	28004370	11980	11980	11980	11980	0
653	20230707	095800	28004370	11980	11980	11980	11980	10
654	20230707	095700	27884570	11980	11970	11980	11970	2
655	20230707	095600	27860620	12000	12000	12000	12000	0
656	20230707	095500	27860620	12000	11920	12000	11910	61
657	20230707	095400	27133530	12000	11960	12000	11910	327
658	20230707	095300	23233780	12000	12000	12000	12000	0
659	20230707	095200	23233780	12000	12000	12000	12000	0
660	20230707	095100	23233780	12000	12000	12000	12000	0
661	20230707	095000	23233780	12000	11960	12000	11960	3
662	20230707	094900	23197830	11940	11950	11950	11930	496
663	20230707	094800	17274920	11950	11980	11980	11950	335
664	20230707	094700	13269290	11990	11990	11990	11990	11
665	20230707	094600	13137400	12000	12000	12000	12000	0
666	20230707	094500	13137400	12000	12000	12000	12000	0
667	20230707	094400	13137400	12000	12000	12000	12000	0
668	20230707	094300	13137400	12000	12000	12000	12000	4
669	20230707	094200	13089400	12000	12000	12000	12000	100
670	20230707	094100	11889400	12000	12000	12000	12000	0
671	20230707	094000	11889400	12000	12000	12000	12000	0
672	20230707	093900	11889400	12000	12000	12000	12000	0
673	20230707	093800	11889400	12000	12000	12000	12000	0
674	20230707	093700	11889400	12000	12000	12000	12000	10
675	20230707	093600	11769400	12050	12050	12050	12050	0
676	20230707	093500	11769400	12050	12050	12050	12050	0
677	20230707	093400	11769400	12050	12050	12050	12050	0
678	20230707	093300	11769400	12050	12050	12050	12050	1
679	20230707	093200	11757350	12050	12050	12050	12050	1
680	20230707	093100	11745300	12050	12050	12050	12050	4
681	20230707	093000	11697100	12060	12060	12060	12060	10
682	20230707	092900	11576500	12060	12060	12060	12060	1
683	20230707	092800	11564440	12060	12060	12060	12060	1
684	20230707	092700	11552380	11960	11990	11990	11960	370
685	20230707	092600	7118480	11980	12030	12030	11980	317
686	20230707	092500	3313060	12020	12020	12020	12020	0
687	20230707	092400	3313060	12020	12020	12020	12020	0
688	20230707	092300	3313060	12020	12020	12020	12020	0
689	20230707	092200	3313060	12020	12020	12020	12020	50
690	20230707	092100	2712060	12000	12000	12000	12000	19
691	20230707	092000	2484060	12070	12070	12070	12070	0
692	20230707	091900	2484060	12070	12070	12070	12070	0
693	20230707	091800	2484060	12070	12070	12070	12070	0
694	20230707	091700	2484060	12070	12070	12070	12070	0
695	20230707	091600	2484060	12070	12070	12070	12070	0
696	20230707	091500	2484060	12070	12070	12070	12070	0
697	20230707	091400	2484060	12070	12070	12070	12070	0
698	20230707	091300	2484060	12070	12070	12070	12070	0
699	20230707	091200	2484060	12070	12070	12070	12070	50
700	20230707	091100	1880560	12070	12070	12070	12070	0
701	20230707	091000	1880560	12070	12070	12070	12070	5
702	20230707	090900	1820210	12070	12070	12070	12070	0
703	20230707	090800	1820210	12070	12070	12070	12070	18
704	20230707	090700	1602950	12070	12070	12070	12070	0
705	20230707	090600	1602950	12070	12070	12070	12070	0
706	20230707	090500	1602950	12070	12070	12070	12070	0
707	20230707	090400	1602950	12070	12070	12070	12070	0
708	20230707	090300	1602950	12070	12050	12070	12050	2
709	20230707	090200	1578830	12070	12070	12070	12070	0
710	20230707	090100	1578830	12070	12070	12070	12070	0
711	20230707	090000	1578830	12070	11960	12070	11960	132