KissMeData/086060/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	194500	155862040	4355	4355	4355	4355	624
3	20230705	194400	155862040	4355	4355	4355	4355	0
4	20230705	194300	155862040	4355	4355	4355	4355	0
5	20230705	194200	155862040	4355	4355	4355	4355	0
6	20230705	194100	155862040	4355	4355	4355	4355	0
7	20230705	194000	155862040	4355	4355	4355	4355	0
8	20230705	193900	155862040	4355	4355	4355	4355	0
9	20230705	193800	155862040	4355	4355	4355	4355	0
10	20230705	193700	155862040	4355	4355	4355	4355	0
11	20230705	193600	155862040	4355	4355	4355	4355	0
12	20230705	193500	155862040	4355	4355	4355	4355	0
13	20230705	193400	155862040	4355	4355	4355	4355	0
14	20230705	193300	155862040	4355	4355	4355	4355	0
15	20230705	193200	155862040	4355	4355	4355	4355	0
16	20230705	193100	155862040	4355	4355	4355	4355	0
17	20230705	193000	155862040	4355	4355	4355	4355	0
18	20230705	192900	155862040	4355	4355	4355	4355	0
19	20230705	192800	155862040	4355	4355	4355	4355	0
20	20230705	192700	155862040	4355	4355	4355	4355	0
21	20230705	192600	155862040	4355	4355	4355	4355	0
22	20230705	192500	155862040	4355	4355	4355	4355	0
23	20230705	192400	155862040	4355	4355	4355	4355	0
24	20230705	192300	155862040	4355	4355	4355	4355	0
25	20230705	192200	155862040	4355	4355	4355	4355	0
26	20230705	192100	155862040	4355	4355	4355	4355	0
27	20230705	192000	155862040	4355	4355	4355	4355	0
28	20230705	191900	155862040	4355	4355	4355	4355	0
29	20230705	191800	155862040	4355	4355	4355	4355	0
30	20230705	191700	155862040	4355	4355	4355	4355	0
31	20230705	191600	155862040	4355	4355	4355	4355	0
32	20230705	191500	155862040	4355	4355	4355	4355	624
33	20230705	191400	155862040	4355	4355	4355	4355	0
34	20230705	191300	155862040	4355	4355	4355	4355	0
35	20230705	191200	155862040	4355	4355	4355	4355	0
36	20230705	191100	155862040	4355	4355	4355	4355	0
37	20230705	191000	155862040	4355	4355	4355	4355	0
38	20230705	190900	155862040	4355	4355	4355	4355	0
39	20230705	190800	155862040	4355	4355	4355	4355	0
40	20230705	190700	155862040	4355	4355	4355	4355	0
41	20230705	190600	155862040	4355	4355	4355	4355	0
42	20230705	190500	155862040	4355	4355	4355	4355	0
43	20230705	190400	155862040	4355	4355	4355	4355	0
44	20230705	190300	155862040	4355	4355	4355	4355	0
45	20230705	190200	155862040	4355	4355	4355	4355	0
46	20230705	190100	155862040	4355	4355	4355	4355	0
47	20230705	190000	155862040	4355	4355	4355	4355	0
48	20230705	185900	155862040	4355	4355	4355	4355	0
49	20230705	185800	155862040	4355	4355	4355	4355	0
50	20230705	185700	155862040	4355	4355	4355	4355	0
51	20230705	185600	155862040	4355	4355	4355	4355	0
52	20230705	185500	155862040	4355	4355	4355	4355	0
53	20230705	185400	155862040	4355	4355	4355	4355	0
54	20230705	185300	155862040	4355	4355	4355	4355	0
55	20230705	185200	155862040	4355	4355	4355	4355	0
56	20230705	185100	155862040	4355	4355	4355	4355	0
57	20230705	185000	155862040	4355	4355	4355	4355	0
58	20230705	184900	155862040	4355	4355	4355	4355	0
59	20230705	184800	155862040	4355	4355	4355	4355	0
60	20230705	184700	155862040	4355	4355	4355	4355	0
61	20230705	184600	155862040	4355	4355	4355	4355	0
62	20230705	184500	155862040	4355	4355	4355	4355	624
63	20230705	184400	155862040	4355	4355	4355	4355	0
64	20230705	184300	155862040	4355	4355	4355	4355	0
65	20230705	184200	155862040	4355	4355	4355	4355	0
66	20230705	184100	155862040	4355	4355	4355	4355	0
67	20230705	184000	155862040	4355	4355	4355	4355	0
68	20230705	183900	155862040	4355	4355	4355	4355	0
69	20230705	183800	155862040	4355	4355	4355	4355	0
70	20230705	183700	155862040	4355	4355	4355	4355	0
71	20230705	183600	155862040	4355	4355	4355	4355	0
72	20230705	183500	155862040	4355	4355	4355	4355	0
73	20230705	183400	155862040	4355	4355	4355	4355	0
74	20230705	183300	155862040	4355	4355	4355	4355	0
75	20230705	183200	155862040	4355	4355	4355	4355	0
76	20230705	183100	155862040	4355	4355	4355	4355	0
77	20230705	183000	155862040	4355	4355	4355	4355	0
78	20230705	182900	155862040	4355	4355	4355	4355	0
79	20230705	182800	155862040	4355	4355	4355	4355	0
80	20230705	182700	155862040	4355	4355	4355	4355	0
81	20230705	182600	155862040	4355	4355	4355	4355	0
82	20230705	182500	155862040	4355	4355	4355	4355	0
83	20230705	182400	155862040	4355	4355	4355	4355	0
84	20230705	182300	155862040	4355	4355	4355	4355	0
85	20230705	182200	155862040	4355	4355	4355	4355	0
86	20230705	182100	155862040	4355	4355	4355	4355	0
87	20230705	182000	155862040	4355	4355	4355	4355	0
88	20230705	181900	155862040	4355	4355	4355	4355	0
89	20230705	181800	155862040	4355	4355	4355	4355	0
90	20230705	181700	155862040	4355	4355	4355	4355	0
91	20230705	181600	155862040	4355	4355	4355	4355	0
92	20230705	181500	155862040	4355	4355	4355	4355	624
93	20230705	181400	155862040	4355	4355	4355	4355	0
94	20230705	181300	155862040	4355	4355	4355	4355	0
95	20230705	181200	155862040	4355	4355	4355	4355	0
96	20230705	181100	155862040	4355	4355	4355	4355	0
97	20230705	181000	155862040	4355	4355	4355	4355	0
98	20230705	180900	155862040	4355	4355	4355	4355	0
99	20230705	180800	155862040	4355	4355	4355	4355	0
100	20230705	180700	155862040	4355	4355	4355	4355	0
101	20230705	180600	155862040	4355	4355	4355	4355	0
102	20230705	180500	155862040	4355	4355	4355	4355	0
103	20230705	180400	155862040	4355	4355	4355	4355	0
104	20230705	180300	155862040	4355	4355	4355	4355	0
105	20230705	180200	155862040	4355	4355	4355	4355	0
106	20230705	180100	155862040	4355	4355	4355	4355	0
107	20230705	180000	155862040	4355	4355	4355	4355	0
108	20230705	175900	155862040	4355	4355	4355	4355	0
109	20230705	175800	155862040	4355	4355	4355	4355	0
110	20230705	175700	155862040	4355	4355	4355	4355	0
111	20230705	175600	155862040	4355	4355	4355	4355	0
112	20230705	175500	155862040	4355	4355	4355	4355	0
113	20230705	175400	155862040	4355	4355	4355	4355	0
114	20230705	175300	155862040	4355	4355	4355	4355	0
115	20230705	175200	155862040	4355	4355	4355	4355	0
116	20230705	175100	155862040	4355	4355	4355	4355	0
117	20230705	175000	155862040	4355	4355	4355	4355	0
118	20230705	174900	155862040	4355	4355	4355	4355	0
119	20230705	174800	155862040	4355	4355	4355	4355	0
120	20230705	174700	155862040	4355	4355	4355	4355	0
121	20230705	174600	155862040	4355	4355	4355	4355	0
122	20230705	174500	155862040	4355	4355	4355	4355	624
123	20230705	174400	155862040	4355	4355	4355	4355	0
124	20230705	174300	155862040	4355	4355	4355	4355	0
125	20230705	174200	155862040	4355	4355	4355	4355	0
126	20230705	174100	155862040	4355	4355	4355	4355	0
127	20230705	174000	155862040	4355	4355	4355	4355	0
128	20230705	173900	155862040	4355	4355	4355	4355	0
129	20230705	173800	155862040	4355	4355	4355	4355	0
130	20230705	173700	155862040	4355	4355	4355	4355	0
131	20230705	173600	155862040	4355	4355	4355	4355	0
132	20230705	173500	155862040	4355	4355	4355	4355	0
133	20230705	173400	155862040	4355	4355	4355	4355	0
134	20230705	173300	155862040	4355	4355	4355	4355	0
135	20230705	173200	155862040	4355	4355	4355	4355	0
136	20230705	173100	155862040	4355	4355	4355	4355	0
137	20230705	173000	155862040	4355	4355	4355	4355	0
138	20230705	172900	155862040	4355	4355	4355	4355	0
139	20230705	172800	155862040	4355	4355	4355	4355	0
140	20230705	172700	155862040	4355	4355	4355	4355	0
141	20230705	172600	155862040	4355	4355	4355	4355	0
142	20230705	172500	155862040	4355	4355	4355	4355	0
143	20230705	172400	155862040	4355	4355	4355	4355	0
144	20230705	172300	155862040	4355	4355	4355	4355	0
145	20230705	172200	155862040	4355	4355	4355	4355	0
146	20230705	172100	155862040	4355	4355	4355	4355	0
147	20230705	172000	155862040	4355	4355	4355	4355	0
148	20230705	171900	155862040	4355	4355	4355	4355	0
149	20230705	171800	155862040	4355	4355	4355	4355	0
150	20230705	171700	155862040	4355	4355	4355	4355	0
151	20230705	171600	155862040	4355	4355	4355	4355	0
152	20230705	171500	155862040	4355	4355	4355	4355	624
153	20230705	171400	155862040	4355	4355	4355	4355	0
154	20230705	171300	155862040	4355	4355	4355	4355	0
155	20230705	171200	155862040	4355	4355	4355	4355	0
156	20230705	171100	155862040	4355	4355	4355	4355	0
157	20230705	171000	155862040	4355	4355	4355	4355	0
158	20230705	170900	155862040	4355	4355	4355	4355	0
159	20230705	170800	155862040	4355	4355	4355	4355	0
160	20230705	170700	155862040	4355	4355	4355	4355	0
161	20230705	170600	155862040	4355	4355	4355	4355	0
162	20230705	170500	155862040	4355	4355	4355	4355	0
163	20230705	170400	155862040	4355	4355	4355	4355	0
164	20230705	170300	155862040	4355	4355	4355	4355	0
165	20230705	170200	155862040	4355	4355	4355	4355	0
166	20230705	170100	155862040	4355	4355	4355	4355	0
167	20230705	170000	155862040	4355	4355	4355	4355	0
168	20230705	165900	155862040	4355	4355	4355	4355	0
169	20230705	165800	155862040	4355	4355	4355	4355	0
170	20230705	165700	155862040	4355	4355	4355	4355	0
171	20230705	165600	155862040	4355	4355	4355	4355	0
172	20230705	165500	155862040	4355	4355	4355	4355	0
173	20230705	165400	155862040	4355	4355	4355	4355	0
174	20230705	165300	155862040	4355	4355	4355	4355	0
175	20230705	165200	155862040	4355	4355	4355	4355	0
176	20230705	165100	155862040	4355	4355	4355	4355	0
177	20230705	165000	155862040	4355	4355	4355	4355	0
178	20230705	164900	155862040	4355	4355	4355	4355	0
179	20230705	164800	155862040	4355	4355	4355	4355	0
180	20230705	164700	155862040	4355	4355	4355	4355	0
181	20230705	164600	155862040	4355	4355	4355	4355	0
182	20230705	164500	155862040	4355	4355	4355	4355	624
183	20230705	164400	155862040	4355	4355	4355	4355	0
184	20230705	164300	155862040	4355	4355	4355	4355	0
185	20230705	164200	155862040	4355	4355	4355	4355	0
186	20230705	164100	155862040	4355	4355	4355	4355	0
187	20230705	164000	155862040	4355	4355	4355	4355	0
188	20230705	163900	155862040	4355	4355	4355	4355	0
189	20230705	163800	155862040	4355	4355	4355	4355	0
190	20230705	163700	155862040	4355	4355	4355	4355	0
191	20230705	163600	155862040	4355	4355	4355	4355	0
192	20230705	163500	155862040	4355	4355	4355	4355	0
193	20230705	163400	155862040	4355	4355	4355	4355	0
194	20230705	163300	155862040	4355	4355	4355	4355	0
195	20230705	163200	155862040	4355	4355	4355	4355	0
196	20230705	163100	155862040	4355	4355	4355	4355	0
197	20230705	163000	155862040	4355	4355	4355	4355	0
198	20230705	162900	155862040	4355	4355	4355	4355	0
199	20230705	162800	155862040	4355	4355	4355	4355	0
200	20230705	162700	155862040	4355	4355	4355	4355	0
201	20230705	162600	155862040	4355	4355	4355	4355	0
202	20230705	162500	155862040	4355	4355	4355	4355	0
203	20230705	162400	155862040	4355	4355	4355	4355	0
204	20230705	162300	155862040	4355	4355	4355	4355	0
205	20230705	162200	155862040	4355	4355	4355	4355	0
206	20230705	162100	155862040	4355	4355	4355	4355	0
207	20230705	162000	155862040	4355	4355	4355	4355	0
208	20230705	161900	155862040	4355	4355	4355	4355	0
209	20230705	161800	155862040	4355	4355	4355	4355	0
210	20230705	161700	155862040	4355	4355	4355	4355	0
211	20230705	161600	155862040	4355	4355	4355	4355	0
212	20230705	161500	155862040	4355	4355	4355	4355	624
213	20230705	161400	155862040	4355	4355	4355	4355	0
214	20230705	161300	155862040	4355	4355	4355	4355	0
215	20230705	161200	155862040	4355	4355	4355	4355	0
216	20230705	161100	155862040	4355	4355	4355	4355	0
217	20230705	161000	155862040	4355	4355	4355	4355	0
218	20230705	160900	155862040	4355	4355	4355	4355	0
219	20230705	160800	155862040	4355	4355	4355	4355	0
220	20230705	160700	155862040	4355	4355	4355	4355	0
221	20230705	160600	155862040	4355	4355	4355	4355	0
222	20230705	160500	155862040	4355	4355	4355	4355	0
223	20230705	160400	155862040	4355	4355	4355	4355	0
224	20230705	160300	155862040	4355	4355	4355	4355	0
225	20230705	160200	155862040	4355	4355	4355	4355	0
226	20230705	160100	155862040	4355	4355	4355	4355	0
227	20230705	160000	155862040	4355	4355	4355	4355	0
228	20230705	155900	155862040	4355	4355	4355	4355	0
229	20230705	155800	155862040	4355	4355	4355	4355	0
230	20230705	155700	155862040	4355	4355	4355	4355	0
231	20230705	155600	155862040	4355	4355	4355	4355	0
232	20230705	155500	155862040	4355	4355	4355	4355	0
233	20230705	155400	155862040	4355	4355	4355	4355	0
234	20230705	155300	155862040	4355	4355	4355	4355	0
235	20230705	155200	155862040	4355	4355	4355	4355	0
236	20230705	155100	155862040	4355	4355	4355	4355	0
237	20230705	155000	155862040	4355	4355	4355	4355	0
238	20230705	154900	155862040	4355	4355	4355	4355	0
239	20230705	154800	155862040	4355	4355	4355	4355	0
240	20230705	154700	155862040	4355	4355	4355	4355	0
241	20230705	154600	155862040	4355	4355	4355	4355	0
242	20230705	154500	155862040	4355	4355	4355	4355	624
243	20230705	154400	155862040	4355	4355	4355	4355	0
244	20230705	154300	155862040	4355	4355	4355	4355	0
245	20230705	154200	155862040	4355	4355	4355	4355	0
246	20230705	154100	155862040	4355	4355	4355	4355	0
247	20230705	154000	155862040	4355	4355	4355	4355	0
248	20230705	153900	155862040	4355	4355	4355	4355	0
249	20230705	153800	155862040	4355	4355	4355	4355	0
250	20230705	153700	155862040	4355	4355	4355	4355	0
251	20230705	153600	155862040	4355	4355	4355	4355	0
252	20230705	153500	155862040	4355	4355	4355	4355	0
253	20230705	153400	155862040	4355	4355	4355	4355	0
254	20230705	153300	155862040	4355	4355	4355	4355	0
255	20230705	153200	155862040	4355	4355	4355	4355	0
256	20230705	153100	155862040	4355	4355	4355	4355	0
257	20230705	153000	155862040	4355	4355	4355	4355	624
258	20230705	152900	153144520	4355	4355	4355	4355	0
259	20230705	152800	153144520	4355	4355	4355	4355	0
260	20230705	152700	153144520	4355	4355	4355	4355	0
261	20230705	152600	153144520	4355	4355	4355	4355	0
262	20230705	152500	153144520	4355	4355	4355	4355	0
263	20230705	152400	153144520	4355	4355	4355	4355	0
264	20230705	152300	153144520	4355	4355	4355	4355	0
265	20230705	152200	153144520	4355	4355	4355	4355	0
266	20230705	152100	153144520	4355	4355	4355	4355	0
267	20230705	152000	153144520	4355	4355	4355	4355	0
268	20230705	151900	153144520	4355	4350	4355	4350	251
269	20230705	151800	152052665	4350	4350	4350	4350	0
270	20230705	151700	152052665	4350	4350	4350	4350	111
271	20230705	151600	151569815	4350	4350	4350	4350	37
272	20230705	151500	151408865	4350	4350	4350	4350	0
273	20230705	151400	151408865	4350	4340	4350	4335	4
274	20230705	151300	151391500	4350	4350	4350	4350	1
275	20230705	151200	151387150	4350	4350	4350	4350	1
276	20230705	151100	151382800	4335	4340	4355	4335	6
277	20230705	151000	151356760	4340	4335	4365	4335	64
278	20230705	150900	151078555	4350	4350	4350	4350	1
279	20230705	150800	151074205	4335	4340	4340	4335	18
280	20230705	150700	150996165	4335	4345	4345	4335	37
281	20230705	150600	150835570	4335	4335	4345	4335	25
282	20230705	150500	150727185	4340	4345	4350	4335	452
283	20230705	150400	148764395	4355	4355	4355	4355	8
284	20230705	150300	148729555	4355	4355	4355	4355	1
285	20230705	150200	148725200	4350	4355	4355	4350	577
286	20230705	150100	146214110	4375	4375	4375	4375	0
287	20230705	150000	146214110	4375	4375	4375	4375	1
288	20230705	145900	146209735	4375	4375	4375	4375	0
289	20230705	145800	146209735	4375	4375	4375	4375	0
290	20230705	145700	146209735	4375	4375	4375	4375	0
291	20230705	145600	146209735	4375	4375	4375	4375	0
292	20230705	145500	146209735	4375	4375	4375	4375	0
293	20230705	145400	146209735	4375	4375	4375	4375	1
294	20230705	145300	146205360	4360	4360	4360	4360	0
295	20230705	145200	146205360	4360	4360	4360	4360	0
296	20230705	145100	146205360	4360	4360	4360	4360	0
297	20230705	145000	146205360	4360	4360	4360	4360	114
298	20230705	144900	145708320	4350	4350	4350	4350	0
299	20230705	144800	145708320	4350	4350	4350	4350	6
300	20230705	144700	145682220	4375	4375	4375	4375	1
301	20230705	144600	145677845	4375	4375	4375	4375	1
302	20230705	144500	145673470	4365	4365	4365	4365	343
303	20230705	144400	144176275	4365	4365	4365	4365	0
304	20230705	144300	144176275	4365	4365	4365	4365	0
305	20230705	144200	144176275	4365	4365	4365	4365	0
306	20230705	144100	144176275	4365	4365	4365	4365	1
307	20230705	144000	144171910	4365	4365	4365	4365	28
308	20230705	143900	144049690	4350	4350	4350	4350	0
309	20230705	143800	144049690	4350	4350	4350	4350	0
310	20230705	143700	144049690	4350	4365	4365	4350	11
311	20230705	143600	144001690	4365	4365	4365	4365	26
312	20230705	143500	143888200	4365	4365	4365	4365	0
313	20230705	143400	143888200	4365	4380	4380	4365	78
314	20230705	143300	143547715	4385	4385	4385	4385	0
315	20230705	143200	143547715	4385	4385	4385	4385	0
316	20230705	143100	143547715	4385	4385	4385	4385	0
317	20230705	143000	143547715	4385	4355	4385	4355	257
318	20230705	142900	142426005	4350	4355	4355	4350	353
319	20230705	142800	140890430	4355	4355	4355	4355	1
320	20230705	142700	140886075	4350	4350	4350	4350	5
321	20230705	142600	140864325	4355	4355	4355	4355	0
322	20230705	142500	140864325	4355	4355	4355	4355	0
323	20230705	142400	140864325	4355	4355	4355	4355	0
324	20230705	142300	140864325	4355	4355	4355	4355	34
325	20230705	142200	140716255	4355	4355	4355	4355	1
326	20230705	142100	140711900	4350	4350	4350	4350	9
327	20230705	142000	140672750	4350	4350	4350	4350	0
328	20230705	141900	140672750	4350	4350	4350	4350	1634
329	20230705	141800	133564850	4350	4355	4355	4350	52
330	20230705	141700	133338645	4355	4355	4355	4355	0
331	20230705	141600	133338645	4355	4355	4355	4355	0
332	20230705	141500	133338645	4355	4355	4355	4355	1
333	20230705	141400	133334290	4350	4350	4350	4350	0
334	20230705	141300	133334290	4350	4350	4350	4350	1
335	20230705	141200	133329940	4355	4355	4355	4355	10
336	20230705	141100	133286390	4360	4360	4360	4360	0
337	20230705	141000	133286390	4360	4360	4360	4360	0
338	20230705	140900	133286390	4360	4360	4360	4360	1
339	20230705	140800	133282030	4350	4350	4350	4350	0
340	20230705	140700	133282030	4350	4350	4350	4350	0
341	20230705	140600	133282030	4350	4350	4350	4350	1
342	20230705	140500	133277680	4355	4355	4355	4355	148
343	20230705	140400	132633140	4355	4355	4355	4355	743
344	20230705	140300	129397375	4360	4360	4360	4360	0
345	20230705	140200	129397375	4360	4360	4360	4360	1
346	20230705	140100	129393015	4365	4365	4365	4365	0
347	20230705	140000	129393015	4365	4365	4365	4365	10
348	20230705	135900	129349365	4365	4365	4365	4365	0
349	20230705	135800	129349365	4365	4365	4365	4365	3
350	20230705	135700	129336270	4365	4355	4365	4355	4
351	20230705	135600	129318830	4355	4365	4365	4355	3
352	20230705	135500	129305755	4360	4360	4360	4360	26
353	20230705	135400	129192395	4360	4355	4360	4355	29
354	20230705	135300	129065960	4355	4355	4355	4355	22
355	20230705	135200	128970150	4355	4355	4355	4355	23
356	20230705	135100	128869985	4355	4355	4360	4355	593
357	20230705	135000	126284540	4355	4355	4355	4355	42
358	20230705	134900	126101630	4360	4360	4360	4360	1
359	20230705	134800	126097270	4355	4355	4355	4355	0
360	20230705	134700	126097270	4355	4355	4355	4355	0
361	20230705	134600	126097270	4355	4355	4355	4355	0
362	20230705	134500	126097270	4355	4355	4355	4355	7
363	20230705	134400	126066785	4360	4360	4360	4360	0
364	20230705	134300	126066785	4360	4365	4365	4360	201
365	20230705	134200	125190420	4360	4360	4360	4360	0
366	20230705	134100	125190420	4360	4360	4360	4360	0
367	20230705	134000	125190420	4360	4360	4360	4360	0
368	20230705	133900	125190420	4360	4360	4360	4360	0
369	20230705	133800	125190420	4360	4360	4360	4360	97
370	20230705	133700	124767500	4360	4360	4360	4360	3
371	20230705	133600	124754420	4360	4360	4360	4360	1
372	20230705	133500	124750060	4355	4355	4355	4355	0
373	20230705	133400	124750060	4355	4355	4355	4355	0
374	20230705	133300	124750060	4355	4355	4355	4355	0
375	20230705	133200	124750060	4355	4355	4355	4355	6
376	20230705	133100	124723930	4355	4355	4355	4355	9
377	20230705	133000	124684735	4355	4360	4360	4350	162
378	20230705	132900	123978470	4350	4350	4350	4350	100
379	20230705	132800	123543470	4350	4350	4350	4350	0
380	20230705	132700	123543470	4350	4350	4350	4350	0
381	20230705	132600	123543470	4350	4350	4350	4350	0
382	20230705	132500	123543470	4350	4350	4350	4350	1
383	20230705	132400	123539120	4360	4360	4360	4360	1
384	20230705	132300	123534760	4355	4355	4355	4355	0
385	20230705	132200	123534760	4355	4355	4355	4355	0
386	20230705	132100	123534760	4355	4355	4355	4355	200
387	20230705	132000	122663760	4355	4355	4355	4355	591
388	20230705	131900	120089955	4365	4365	4365	4365	0
389	20230705	131800	120089955	4365	4365	4365	4365	0
390	20230705	131700	120089955	4365	4365	4365	4365	1
391	20230705	131600	120085590	4355	4355	4355	4355	0
392	20230705	131500	120085590	4355	4355	4355	4355	0
393	20230705	131400	120085590	4355	4355	4355	4355	10
394	20230705	131300	120042040	4355	4355	4355	4355	2
395	20230705	131200	120033330	4360	4360	4360	4360	269
396	20230705	131100	118860490	4365	4365	4365	4365	1
397	20230705	131000	118856125	4365	4365	4365	4365	0
398	20230705	130900	118856125	4365	4365	4365	4365	0
399	20230705	130800	118856125	4365	4365	4365	4365	1
400	20230705	130700	118851760	4365	4365	4365	4365	2
401	20230705	130600	118843030	4365	4365	4365	4365	1
402	20230705	130500	118838665	4360	4360	4360	4360	1
403	20230705	130400	118834305	4365	4365	4365	4365	1
404	20230705	130300	118829940	4365	4365	4365	4365	0
405	20230705	130200	118829940	4365	4365	4365	4365	0
406	20230705	130100	118829940	4365	4365	4365	4365	0
407	20230705	130000	118829940	4365	4365	4365	4365	0
408	20230705	125900	118829940	4365	4365	4365	4365	0
409	20230705	125800	118829940	4365	4365	4365	4365	1
410	20230705	125700	118825575	4360	4360	4360	4360	0
411	20230705	125600	118825575	4360	4360	4360	4360	0
412	20230705	125500	118825575	4360	4360	4360	4360	0
413	20230705	125400	118825575	4360	4360	4360	4360	0
414	20230705	125300	118825575	4360	4360	4360	4360	2
415	20230705	125200	118816855	4365	4365	4365	4365	0
416	20230705	125100	118816855	4365	4365	4365	4365	1
417	20230705	125000	118812490	4360	4360	4360	4360	1
418	20230705	124900	118808130	4360	4365	4365	4360	44
419	20230705	124800	118616195	4365	4365	4365	4365	0
420	20230705	124700	118616195	4365	4365	4365	4365	2
421	20230705	124600	118607465	4365	4365	4365	4365	0
422	20230705	124500	118607465	4365	4365	4365	4365	1
423	20230705	124400	118603100	4365	4365	4365	4365	1
424	20230705	124300	118598735	4365	4365	4365	4365	0
425	20230705	124200	118598735	4365	4365	4365	4365	0
426	20230705	124100	118598735	4365	4365	4365	4365	0
427	20230705	124000	118598735	4365	4365	4365	4365	684
428	20230705	123900	115613075	4385	4385	4385	4385	0
429	20230705	123800	115613075	4385	4385	4385	4385	1
430	20230705	123700	115608690	4365	4365	4365	4365	0
431	20230705	123600	115608690	4365	4365	4365	4365	0
432	20230705	123500	115608690	4365	4365	4365	4365	0
433	20230705	123400	115608690	4365	4365	4365	4365	0
434	20230705	123300	115608690	4365	4365	4365	4365	0
435	20230705	123200	115608690	4365	4385	4385	4365	23
436	20230705	123100	115508275	4385	4370	4385	4370	61
437	20230705	123000	115241675	4395	4395	4395	4390	219
438	20230705	122900	114279180	4395	4395	4395	4395	0
439	20230705	122800	114279180	4395	4395	4395	4395	0
440	20230705	122700	114279180	4395	4395	4395	4395	0
441	20230705	122600	114279180	4395	4395	4395	4395	1
442	20230705	122500	114274785	4395	4395	4395	4395	0
443	20230705	122400	114274785	4395	4395	4395	4395	0
444	20230705	122300	114274785	4395	4395	4395	4395	0
445	20230705	122200	114274785	4395	4395	4395	4395	0
446	20230705	122100	114274785	4395	4395	4395	4395	0
447	20230705	122000	114274785	4395	4395	4395	4395	0
448	20230705	121900	114274785	4395	4395	4395	4395	1
449	20230705	121800	114270390	4395	4395	4395	4395	0
450	20230705	121700	114270390	4395	4395	4395	4395	17
451	20230705	121600	114195675	4395	4395	4395	4395	0
452	20230705	121500	114195675	4395	4395	4395	4395	0
453	20230705	121400	114195675	4395	4395	4395	4395	0
454	20230705	121300	114195675	4395	4395	4395	4395	1
455	20230705	121200	114191280	4380	4380	4380	4380	0
456	20230705	121100	114191280	4380	4380	4380	4380	0
457	20230705	121000	114191280	4380	4380	4380	4380	0
458	20230705	120900	114191280	4380	4380	4380	4380	0
459	20230705	120800	114191280	4380	4380	4380	4380	253
460	20230705	120700	113083140	4395	4395	4395	4395	0
461	20230705	120600	113083140	4395	4395	4395	4395	1
462	20230705	120500	113078745	4395	4395	4395	4395	0
463	20230705	120400	113078745	4395	4395	4395	4395	0
464	20230705	120300	113078745	4395	4395	4395	4395	0
465	20230705	120200	113078745	4395	4395	4395	4395	0
466	20230705	120100	113078745	4395	4395	4395	4395	0
467	20230705	120000	113078745	4395	4395	4395	4395	1
468	20230705	115900	113074350	4365	4365	4365	4365	0
469	20230705	115800	113074350	4365	4365	4365	4365	0
470	20230705	115700	113074350	4365	4370	4370	4365	300
471	20230705	115600	111764835	4370	4370	4370	4370	0
472	20230705	115500	111764835	4370	4370	4370	4370	19
473	20230705	115400	111681805	4395	4395	4395	4395	0
474	20230705	115300	111681805	4395	4395	4395	4395	24
475	20230705	115200	111576325	4365	4365	4365	4365	0
476	20230705	115100	111576325	4365	4365	4365	4365	0
477	20230705	115000	111576325	4365	4365	4365	4365	0
478	20230705	114900	111576325	4365	4365	4365	4365	0
479	20230705	114800	111576325	4365	4370	4370	4365	4
480	20230705	114700	111558850	4390	4390	4390	4390	1
481	20230705	114600	111554460	4365	4365	4365	4365	0
482	20230705	114500	111554460	4365	4365	4365	4365	0
483	20230705	114400	111554460	4365	4365	4365	4365	0
484	20230705	114300	111554460	4365	4370	4370	4365	30
485	20230705	114200	111423370	4370	4370	4370	4370	1
486	20230705	114100	111419000	4400	4400	4400	4400	1
487	20230705	114000	111414600	4410	4410	4410	4410	0
488	20230705	113900	111414600	4410	4410	4410	4410	0
489	20230705	113800	111414600	4410	4410	4410	4410	0
490	20230705	113700	111414600	4410	4375	4410	4375	500
491	20230705	113600	109216050	4365	4365	4365	4365	5
492	20230705	113500	109194225	4365	4365	4365	4365	6
493	20230705	113400	109168035	4365	4385	4385	4365	5
494	20230705	113300	109146190	4370	4370	4370	4370	0
495	20230705	113200	109146190	4370	4370	4370	4370	0
496	20230705	113100	109146190	4370	4380	4385	4370	1841
497	20230705	113000	101083650	4385	4385	4385	4385	0
498	20230705	112900	101083650	4385	4385	4385	4385	0
499	20230705	112800	101083650	4385	4385	4385	4385	1
500	20230705	112700	101079265	4380	4380	4380	4380	0
501	20230705	112600	101079265	4380	4380	4380	4380	380
502	20230705	112500	99414865	4385	4385	4385	4385	0
503	20230705	112400	99414865	4385	4385	4385	4385	0
504	20230705	112300	99414865	4385	4385	4385	4385	0
505	20230705	112200	99414865	4385	4385	4385	4385	0
506	20230705	112100	99414865	4385	4385	4385	4385	7
507	20230705	112000	99384170	4385	4385	4385	4385	17
508	20230705	111900	99309625	4400	4400	4400	4400	0
509	20230705	111800	99309625	4400	4400	4400	4400	0
510	20230705	111700	99309625	4400	4400	4400	4400	0
511	20230705	111600	99309625	4400	4400	4400	4400	0
512	20230705	111500	99309625	4400	4400	4400	4400	4
513	20230705	111400	99292025	4380	4385	4385	4380	450
514	20230705	111300	97319315	4400	4400	4400	4400	0
515	20230705	111200	97319315	4400	4400	4400	4400	0
516	20230705	111100	97319315	4400	4400	4400	4400	0
517	20230705	111000	97319315	4400	4400	4400	4400	0
518	20230705	110900	97319315	4400	4395	4400	4385	405
519	20230705	110800	95542085	4400	4400	4400	4400	1
520	20230705	110700	95537685	4400	4400	4400	4400	0
521	20230705	110600	95537685	4400	4400	4400	4400	2
522	20230705	110500	95528885	4400	4400	4400	4400	0
523	20230705	110400	95528885	4400	4400	4400	4400	1
524	20230705	110300	95524485	4400	4400	4400	4400	0
525	20230705	110200	95524485	4400	4400	4400	4400	1
526	20230705	110100	95520085	4405	4405	4405	4405	0
527	20230705	110000	95520085	4405	4405	4405	4405	1
528	20230705	105900	95515680	4390	4390	4390	4390	0
529	20230705	105800	95515680	4390	4390	4390	4390	0
530	20230705	105700	95515680	4390	4390	4390	4390	0
531	20230705	105600	95515680	4390	4400	4400	4390	39
532	20230705	105500	95344250	4410	4410	4410	4410	1
533	20230705	105400	95339840	4400	4400	4400	4400	0
534	20230705	105300	95339840	4400	4400	4400	4400	0
535	20230705	105200	95339840	4400	4400	4400	4400	330
536	20230705	105100	93887840	4400	4405	4405	4400	605
537	20230705	105000	91222940	4410	4410	4410	4410	0
538	20230705	104900	91222940	4410	4425	4425	4410	32
539	20230705	104800	91081805	4425	4425	4425	4425	0
540	20230705	104700	91081805	4425	4425	4425	4425	65
541	20230705	104600	90794180	4430	4430	4430	4430	0
542	20230705	104500	90794180	4430	4430	4430	4430	112
543	20230705	104400	90298020	4430	4430	4430	4430	0
544	20230705	104300	90298020	4430	4430	4430	4430	1
545	20230705	104200	90293590	4410	4410	4410	4410	0
546	20230705	104100	90293590	4410	4410	4410	4410	0
547	20230705	104000	90293590	4410	4410	4410	4410	0
548	20230705	103900	90293590	4410	4410	4410	4410	0
549	20230705	103800	90293590	4410	4410	4410	4410	2
550	20230705	103700	90284770	4430	4430	4430	4430	0
551	20230705	103600	90284770	4430	4430	4430	4430	1
552	20230705	103500	90280340	4400	4400	4400	4400	0
553	20230705	103400	90280340	4400	4400	4400	4400	30
554	20230705	103300	90148340	4405	4405	4405	4405	130
555	20230705	103200	89575690	4445	4445	4445	4445	0
556	20230705	103100	89575690	4445	4445	4445	4445	0
557	20230705	103000	89575690	4445	4415	4445	4415	152
558	20230705	102900	88903595	4415	4415	4415	4415	0
559	20230705	102800	88903595	4415	4415	4415	4415	4
560	20230705	102700	88885935	4400	4400	4400	4400	0
561	20230705	102600	88885935	4400	4400	4400	4400	0
562	20230705	102500	88885935	4400	4400	4400	4400	0
563	20230705	102400	88885935	4400	4400	4400	4400	0
564	20230705	102300	88885935	4400	4395	4400	4395	2
565	20230705	102200	88877140	4390	4390	4390	4390	0
566	20230705	102100	88877140	4390	4390	4390	4390	0
567	20230705	102000	88877140	4390	4385	4390	4380	26
568	20230705	101900	88763110	4425	4420	4425	4420	126
569	20230705	101800	88205960	4420	4390	4425	4385	139
570	20230705	101700	87594620	4390	4415	4415	4390	31
571	20230705	101600	87458505	4390	4390	4390	4390	0
572	20230705	101500	87458505	4390	4390	4390	4390	4
573	20230705	101400	87440945	4390	4400	4400	4390	31
574	20230705	101300	87304705	4395	4400	4400	4390	98
575	20230705	101200	86873930	4430	4430	4430	4430	0
576	20230705	101100	86873930	4430	4430	4430	4430	0
577	20230705	101000	86873930	4430	4430	4430	4430	2
578	20230705	100900	86865070	4435	4435	4435	4435	62
579	20230705	100800	86590100	4430	4430	4430	4430	0
580	20230705	100700	86590100	4430	4430	4430	4430	0
581	20230705	100600	86590100	4430	4435	4435	4430	7
582	20230705	100500	86559085	4435	4420	4435	4420	17
583	20230705	100400	86483790	4395	4420	4420	4395	176
584	20230705	100300	85709375	4400	4400	4400	4400	0
585	20230705	100200	85709375	4400	4400	4400	4400	70
586	20230705	100100	85401375	4400	4400	4400	4400	0
587	20230705	100000	85401375	4400	4400	4400	4400	34
588	20230705	095900	85251775	4420	4420	4420	4420	0
589	20230705	095800	85251775	4420	4420	4420	4420	0
590	20230705	095700	85251775	4420	4420	4420	4420	1
591	20230705	095600	85247355	4425	4425	4425	4425	0
592	20230705	095500	85247355	4425	4425	4425	4425	120
593	20230705	095400	84716355	4425	4425	4425	4425	0
594	20230705	095300	84716355	4425	4425	4425	4425	0
595	20230705	095200	84716355	4425	4425	4425	4425	0
596	20230705	095100	84716355	4425	4425	4425	4425	1
597	20230705	095000	84711930	4430	4430	4430	4430	0
598	20230705	094900	84711930	4430	4430	4430	4430	0
599	20230705	094800	84711930	4430	4430	4430	4430	0
600	20230705	094700	84711930	4430	4430	4430	4430	0
601	20230705	094600	84711930	4430	4430	4430	4430	1
602	20230705	094500	84707500	4400	4430	4430	4400	239
603	20230705	094400	83655365	4410	4420	4420	4410	214
604	20230705	094300	82710540	4420	4425	4425	4420	3165
605	20230705	094200	68708670	4435	4435	4435	4435	25
606	20230705	094100	68597795	4445	4445	4445	4445	0
607	20230705	094000	68597795	4445	4445	4445	4445	0
608	20230705	093900	68597795	4445	4445	4445	4445	1
609	20230705	093800	68593350	4450	4450	4450	4450	1
610	20230705	093700	68588900	4445	4445	4445	4445	211
611	20230705	093600	67651005	4445	4445	4445	4445	1
612	20230705	093500	67646560	4445	4445	4445	4445	1
613	20230705	093400	67642115	4430	4430	4430	4430	2270
614	20230705	093300	57586015	4435	4435	4435	4435	93
615	20230705	093200	57173560	4460	4465	4465	4460	395
616	20230705	093100	55411845	4465	4465	4465	4465	10
617	20230705	093000	55367195	4435	4440	4440	4435	1864
618	20230705	092900	47094195	4440	4460	4460	4440	568
619	20230705	092800	44568315	4460	4460	4465	4460	478
620	20230705	092700	42436430	4460	4460	4460	4440	43
621	20230705	092600	42245450	4460	4460	4460	4460	10
622	20230705	092500	42200850	4460	4455	4460	4455	5026
623	20230705	092400	19789075	4455	4455	4455	4455	0
624	20230705	092300	19789075	4455	4455	4455	4455	0
625	20230705	092200	19789075	4455	4455	4455	4455	4
626	20230705	092100	19771255	4435	4435	4435	4435	30
627	20230705	092000	19638205	4435	4435	4435	4435	20
628	20230705	091900	19549505	4460	4460	4460	4460	0
629	20230705	091800	19549505	4460	4460	4460	4460	4
630	20230705	091700	19531665	4460	4455	4460	4455	26
631	20230705	091600	19415715	4455	4455	4455	4455	0
632	20230705	091500	19415715	4455	4450	4455	4450	559
633	20230705	091400	16925420	4430	4430	4430	4430	0
634	20230705	091300	16925420	4430	4430	4430	4430	19
635	20230705	091200	16841250	4430	4430	4430	4430	0
636	20230705	091100	16841250	4430	4430	4430	4430	547
637	20230705	091000	14418040	4455	4455	4455	4455	36
638	20230705	090900	14257660	4455	4455	4455	4455	5
639	20230705	090800	14235385	4455	4455	4455	4455	74
640	20230705	090700	13905715	4455	4450	4455	4425	53
641	20230705	090600	13671105	4425	4425	4425	4425	0
642	20230705	090500	13671105	4425	4455	4455	4425	58
643	20230705	090400	13413405	4425	4430	4430	4425	1714
644	20230705	090300	5826295	4430	4430	4430	4430	25
645	20230705	090200	5715545	4430	4430	4430	4430	0
646	20230705	090100	5715545	4430	4430	4430	4430	0
647	20230705	090000	5715545	4430	4425	4465	4425	1191