KissMeData/026040/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	190400	106356655	2670	2670	2670	2670	619
3	20230706	190300	106356655	2670	2670	2670	2670	0
4	20230706	190200	106356655	2670	2670	2670	2670	0
5	20230706	190100	106356655	2670	2670	2670	2670	0
6	20230706	190000	106356655	2670	2670	2670	2670	0
7	20230706	185900	106356655	2670	2670	2670	2670	0
8	20230706	185800	106356655	2670	2670	2670	2670	0
9	20230706	185700	106356655	2670	2670	2670	2670	0
10	20230706	185600	106356655	2670	2670	2670	2670	0
11	20230706	185500	106356655	2670	2670	2670	2670	0
12	20230706	185400	106356655	2670	2670	2670	2670	0
13	20230706	185300	106356655	2670	2670	2670	2670	0
14	20230706	185200	106356655	2670	2670	2670	2670	0
15	20230706	185100	106356655	2670	2670	2670	2670	0
16	20230706	185000	106356655	2670	2670	2670	2670	0
17	20230706	184900	106356655	2670	2670	2670	2670	0
18	20230706	184800	106356655	2670	2670	2670	2670	0
19	20230706	184700	106356655	2670	2670	2670	2670	0
20	20230706	184600	106356655	2670	2670	2670	2670	0
21	20230706	184500	106356655	2670	2670	2670	2670	0
22	20230706	184400	106356655	2670	2670	2670	2670	0
23	20230706	184300	106356655	2670	2670	2670	2670	0
24	20230706	184200	106356655	2670	2670	2670	2670	0
25	20230706	184100	106356655	2670	2670	2670	2670	0
26	20230706	184000	106356655	2670	2670	2670	2670	0
27	20230706	183900	106356655	2670	2670	2670	2670	0
28	20230706	183800	106356655	2670	2670	2670	2670	0
29	20230706	183700	106356655	2670	2670	2670	2670	0
30	20230706	183600	106356655	2670	2670	2670	2670	0
31	20230706	183500	106356655	2670	2670	2670	2670	0
32	20230706	183400	106356655	2670	2670	2670	2670	619
33	20230706	183300	106356655	2670	2670	2670	2670	0
34	20230706	183200	106356655	2670	2670	2670	2670	0
35	20230706	183100	106356655	2670	2670	2670	2670	0
36	20230706	183000	106356655	2670	2670	2670	2670	0
37	20230706	182900	106356655	2670	2670	2670	2670	0
38	20230706	182800	106356655	2670	2670	2670	2670	0
39	20230706	182700	106356655	2670	2670	2670	2670	0
40	20230706	182600	106356655	2670	2670	2670	2670	0
41	20230706	182500	106356655	2670	2670	2670	2670	0
42	20230706	182400	106356655	2670	2670	2670	2670	0
43	20230706	182300	106356655	2670	2670	2670	2670	0
44	20230706	182200	106356655	2670	2670	2670	2670	0
45	20230706	182100	106356655	2670	2670	2670	2670	0
46	20230706	182000	106356655	2670	2670	2670	2670	0
47	20230706	181900	106356655	2670	2670	2670	2670	0
48	20230706	181800	106356655	2670	2670	2670	2670	0
49	20230706	181700	106356655	2670	2670	2670	2670	0
50	20230706	181600	106356655	2670	2670	2670	2670	0
51	20230706	181500	106356655	2670	2670	2670	2670	0
52	20230706	181400	106356655	2670	2670	2670	2670	0
53	20230706	181300	106356655	2670	2670	2670	2670	0
54	20230706	181200	106356655	2670	2670	2670	2670	0
55	20230706	181100	106356655	2670	2670	2670	2670	0
56	20230706	181000	106356655	2670	2670	2670	2670	0
57	20230706	180900	106356655	2670	2670	2670	2670	0
58	20230706	180800	106356655	2670	2670	2670	2670	0
59	20230706	180700	106356655	2670	2670	2670	2670	0
60	20230706	180600	106356655	2670	2670	2670	2670	0
61	20230706	180500	106356655	2670	2670	2670	2670	0
62	20230706	180400	106356655	2670	2670	2670	2670	619
63	20230706	180300	106356655	2670	2670	2670	2670	0
64	20230706	180200	106356655	2670	2670	2670	2670	0
65	20230706	180100	106356655	2670	2670	2670	2670	0
66	20230706	180000	106356655	2670	2670	2670	2670	0
67	20230706	175900	106356655	2670	2670	2670	2670	0
68	20230706	175800	106356655	2670	2670	2670	2670	0
69	20230706	175700	106356655	2670	2670	2670	2670	0
70	20230706	175600	106356655	2670	2670	2670	2670	0
71	20230706	175500	106356655	2670	2670	2670	2670	0
72	20230706	175400	106356655	2670	2670	2670	2670	0
73	20230706	175300	106356655	2670	2670	2670	2670	0
74	20230706	175200	106356655	2670	2670	2670	2670	0
75	20230706	175100	106356655	2670	2670	2670	2670	0
76	20230706	175000	106356655	2670	2670	2670	2670	0
77	20230706	174900	106356655	2670	2670	2670	2670	0
78	20230706	174800	106356655	2670	2670	2670	2670	0
79	20230706	174700	106356655	2670	2670	2670	2670	0
80	20230706	174600	106356655	2670	2670	2670	2670	0
81	20230706	174500	106356655	2670	2670	2670	2670	0
82	20230706	174400	106356655	2670	2670	2670	2670	0
83	20230706	174300	106356655	2670	2670	2670	2670	0
84	20230706	174200	106356655	2670	2670	2670	2670	0
85	20230706	174100	106356655	2670	2670	2670	2670	0
86	20230706	174000	106356655	2670	2670	2670	2670	0
87	20230706	173900	106356655	2670	2670	2670	2670	0
88	20230706	173800	106356655	2670	2670	2670	2670	0
89	20230706	173700	106356655	2670	2670	2670	2670	0
90	20230706	173600	106356655	2670	2670	2670	2670	0
91	20230706	173500	106356655	2670	2670	2670	2670	0
92	20230706	173400	106356655	2670	2670	2670	2670	619
93	20230706	173300	106356655	2670	2670	2670	2670	0
94	20230706	173200	106356655	2670	2670	2670	2670	0
95	20230706	173100	106356655	2670	2670	2670	2670	0
96	20230706	173000	106356655	2670	2670	2670	2670	0
97	20230706	172900	106356655	2670	2670	2670	2670	0
98	20230706	172800	106356655	2670	2670	2670	2670	0
99	20230706	172700	106356655	2670	2670	2670	2670	0
100	20230706	172600	106356655	2670	2670	2670	2670	0
101	20230706	172500	106356655	2670	2670	2670	2670	0
102	20230706	172400	106356655	2670	2670	2670	2670	0
103	20230706	172300	106356655	2670	2670	2670	2670	0
104	20230706	172200	106356655	2670	2670	2670	2670	0
105	20230706	172100	106356655	2670	2670	2670	2670	0
106	20230706	172000	106356655	2670	2670	2670	2670	0
107	20230706	171900	106356655	2670	2670	2670	2670	0
108	20230706	171800	106356655	2670	2670	2670	2670	0
109	20230706	171700	106356655	2670	2670	2670	2670	0
110	20230706	171600	106356655	2670	2670	2670	2670	0
111	20230706	171500	106356655	2670	2670	2670	2670	0
112	20230706	171400	106356655	2670	2670	2670	2670	0
113	20230706	171300	106356655	2670	2670	2670	2670	0
114	20230706	171200	106356655	2670	2670	2670	2670	0
115	20230706	171100	106356655	2670	2670	2670	2670	0
116	20230706	171000	106356655	2670	2670	2670	2670	0
117	20230706	170900	106356655	2670	2670	2670	2670	0
118	20230706	170800	106356655	2670	2670	2670	2670	0
119	20230706	170700	106356655	2670	2670	2670	2670	0
120	20230706	170600	106356655	2670	2670	2670	2670	0
121	20230706	170500	106356655	2670	2670	2670	2670	0
122	20230706	170400	106356655	2670	2670	2670	2670	619
123	20230706	170300	106356655	2670	2670	2670	2670	0
124	20230706	170200	106356655	2670	2670	2670	2670	0
125	20230706	170100	106356655	2670	2670	2670	2670	0
126	20230706	170000	106356655	2670	2670	2670	2670	0
127	20230706	165900	106356655	2670	2670	2670	2670	0
128	20230706	165800	106356655	2670	2670	2670	2670	0
129	20230706	165700	106356655	2670	2670	2670	2670	0
130	20230706	165600	106356655	2670	2670	2670	2670	0
131	20230706	165500	106356655	2670	2670	2670	2670	0
132	20230706	165400	106356655	2670	2670	2670	2670	0
133	20230706	165300	106356655	2670	2670	2670	2670	0
134	20230706	165200	106356655	2670	2670	2670	2670	0
135	20230706	165100	106356655	2670	2670	2670	2670	0
136	20230706	165000	106356655	2670	2670	2670	2670	0
137	20230706	164900	106356655	2670	2670	2670	2670	0
138	20230706	164800	106356655	2670	2670	2670	2670	0
139	20230706	164700	106356655	2670	2670	2670	2670	0
140	20230706	164600	106356655	2670	2670	2670	2670	0
141	20230706	164500	106356655	2670	2670	2670	2670	0
142	20230706	164400	106356655	2670	2670	2670	2670	0
143	20230706	164300	106356655	2670	2670	2670	2670	0
144	20230706	164200	106356655	2670	2670	2670	2670	0
145	20230706	164100	106356655	2670	2670	2670	2670	0
146	20230706	164000	106356655	2670	2670	2670	2670	0
147	20230706	163900	106356655	2670	2670	2670	2670	0
148	20230706	163800	106356655	2670	2670	2670	2670	0
149	20230706	163700	106356655	2670	2670	2670	2670	0
150	20230706	163600	106356655	2670	2670	2670	2670	0
151	20230706	163500	106356655	2670	2670	2670	2670	0
152	20230706	163400	106356655	2670	2670	2670	2670	619
153	20230706	163300	106356655	2670	2670	2670	2670	0
154	20230706	163200	106356655	2670	2670	2670	2670	0
155	20230706	163100	106356655	2670	2670	2670	2670	0
156	20230706	163000	106356655	2670	2670	2670	2670	0
157	20230706	162900	106356655	2670	2670	2670	2670	0
158	20230706	162800	106356655	2670	2670	2670	2670	0
159	20230706	162700	106356655	2670	2670	2670	2670	0
160	20230706	162600	106356655	2670	2670	2670	2670	0
161	20230706	162500	106356655	2670	2670	2670	2670	0
162	20230706	162400	106356655	2670	2670	2670	2670	0
163	20230706	162300	106356655	2670	2670	2670	2670	0
164	20230706	162200	106356655	2670	2670	2670	2670	0
165	20230706	162100	106356655	2670	2670	2670	2670	0
166	20230706	162000	106356655	2670	2670	2670	2670	0
167	20230706	161900	106356655	2670	2670	2670	2670	0
168	20230706	161800	106356655	2670	2670	2670	2670	0
169	20230706	161700	106356655	2670	2670	2670	2670	0
170	20230706	161600	106356655	2670	2670	2670	2670	0
171	20230706	161500	106356655	2670	2670	2670	2670	0
172	20230706	161400	106356655	2670	2670	2670	2670	0
173	20230706	161300	106356655	2670	2670	2670	2670	0
174	20230706	161200	106356655	2670	2670	2670	2670	0
175	20230706	161100	106356655	2670	2670	2670	2670	0
176	20230706	161000	106356655	2670	2670	2670	2670	0
177	20230706	160900	106356655	2670	2670	2670	2670	0
178	20230706	160800	106356655	2670	2670	2670	2670	0
179	20230706	160700	106356655	2670	2670	2670	2670	0
180	20230706	160600	106356655	2670	2670	2670	2670	0
181	20230706	160500	106356655	2670	2670	2670	2670	0
182	20230706	160400	106356655	2670	2670	2670	2670	619
183	20230706	160300	106356655	2670	2670	2670	2670	0
184	20230706	160200	106356655	2670	2670	2670	2670	0
185	20230706	160100	106356655	2670	2670	2670	2670	0
186	20230706	160000	106356655	2670	2670	2670	2670	0
187	20230706	155900	106356655	2670	2670	2670	2670	0
188	20230706	155800	106356655	2670	2670	2670	2670	0
189	20230706	155700	106356655	2670	2670	2670	2670	0
190	20230706	155600	106356655	2670	2670	2670	2670	0
191	20230706	155500	106356655	2670	2670	2670	2670	0
192	20230706	155400	106356655	2670	2670	2670	2670	0
193	20230706	155300	106356655	2670	2670	2670	2670	0
194	20230706	155200	106356655	2670	2670	2670	2670	0
195	20230706	155100	106356655	2670	2670	2670	2670	0
196	20230706	155000	106356655	2670	2670	2670	2670	0
197	20230706	154900	106356655	2670	2670	2670	2670	0
198	20230706	154800	106356655	2670	2670	2670	2670	0
199	20230706	154700	106356655	2670	2670	2670	2670	0
200	20230706	154600	106356655	2670	2670	2670	2670	0
201	20230706	154500	106356655	2670	2670	2670	2670	0
202	20230706	154400	106356655	2670	2670	2670	2670	0
203	20230706	154300	106356655	2670	2670	2670	2670	0
204	20230706	154200	106356655	2670	2670	2670	2670	0
205	20230706	154100	106356655	2670	2670	2670	2670	0
206	20230706	154000	106356655	2670	2670	2670	2670	0
207	20230706	153900	106356655	2670	2670	2670	2670	0
208	20230706	153800	106356655	2670	2670	2670	2670	0
209	20230706	153700	106356655	2670	2670	2670	2670	0
210	20230706	153600	106356655	2670	2670	2670	2670	0
211	20230706	153500	106356655	2670	2670	2670	2670	0
212	20230706	153400	106356655	2670	2670	2670	2670	619
213	20230706	153300	106356655	2670	2670	2670	2670	0
214	20230706	153200	106356655	2670	2670	2670	2670	0
215	20230706	153100	106356655	2670	2670	2670	2670	0
216	20230706	153000	106356655	2670	2670	2670	2670	619
217	20230706	152900	104703925	2675	2675	2675	2675	0
218	20230706	152800	104703925	2675	2675	2675	2675	0
219	20230706	152700	104703925	2675	2675	2675	2675	0
220	20230706	152600	104703925	2675	2675	2675	2675	0
221	20230706	152500	104703925	2675	2675	2675	2675	0
222	20230706	152400	104703925	2675	2675	2675	2675	0
223	20230706	152300	104703925	2675	2675	2675	2675	0
224	20230706	152200	104703925	2675	2675	2675	2675	0
225	20230706	152100	104703925	2675	2675	2675	2675	0
226	20230706	152000	104703925	2675	2675	2675	2675	0
227	20230706	151900	104703925	2675	2675	2675	2675	0
228	20230706	151800	104703925	2675	2675	2675	2675	0
229	20230706	151700	104703925	2675	2675	2675	2675	0
230	20230706	151600	104703925	2675	2675	2675	2675	27
231	20230706	151500	104631700	2675	2675	2675	2675	0
232	20230706	151400	104631700	2675	2660	2675	2660	375
233	20230706	151300	103633085	2665	2665	2665	2665	1
234	20230706	151200	103630420	2660	2665	2665	2660	750
235	20230706	151100	101632470	2670	2670	2670	2670	0
236	20230706	151000	101632470	2670	2670	2670	2670	0
237	20230706	150900	101632470	2670	2670	2670	2670	0
238	20230706	150800	101632470	2670	2670	2670	2670	0
239	20230706	150700	101632470	2670	2670	2670	2670	0
240	20230706	150600	101632470	2670	2670	2670	2670	0
241	20230706	150500	101632470	2670	2670	2670	2670	0
242	20230706	150400	101632470	2670	2670	2670	2670	0
243	20230706	150300	101632470	2670	2670	2670	2670	0
244	20230706	150200	101632470	2670	2670	2670	2670	2
245	20230706	150100	101627130	2670	2670	2670	2670	0
246	20230706	150000	101627130	2670	2670	2670	2670	0
247	20230706	145900	101627130	2670	2670	2670	2670	0
248	20230706	145800	101627130	2670	2670	2670	2670	0
249	20230706	145700	101627130	2670	2670	2670	2670	0
250	20230706	145600	101627130	2670	2670	2670	2670	67
251	20230706	145500	101448240	2665	2660	2665	2660	354
252	20230706	145400	100504835	2660	2660	2660	2660	0
253	20230706	145300	100504835	2660	2660	2660	2660	0
254	20230706	145200	100504835	2660	2660	2660	2660	0
255	20230706	145100	100504835	2660	2660	2660	2660	0
256	20230706	145000	100504835	2660	2660	2660	2660	0
257	20230706	144900	100504835	2660	2660	2660	2660	0
258	20230706	144800	100504835	2660	2660	2660	2660	0
259	20230706	144700	100504835	2660	2660	2660	2660	0
260	20230706	144600	100504835	2660	2660	2660	2660	0
261	20230706	144500	100504835	2660	2660	2660	2660	0
262	20230706	144400	100504835	2660	2660	2660	2660	0
263	20230706	144300	100504835	2660	2660	2660	2660	0
264	20230706	144200	100504835	2660	2660	2660	2660	0
265	20230706	144100	100504835	2660	2660	2660	2660	0
266	20230706	144000	100504835	2660	2660	2660	2660	334
267	20230706	143900	99616395	2660	2660	2660	2660	0
268	20230706	143800	99616395	2660	2670	2670	2660	633
269	20230706	143700	97927615	2670	2670	2670	2670	0
270	20230706	143600	97927615	2670	2670	2670	2670	0
271	20230706	143500	97927615	2670	2670	2670	2670	0
272	20230706	143400	97927615	2670	2670	2670	2670	0
273	20230706	143300	97927615	2670	2670	2670	2670	1
274	20230706	143200	97924945	2670	2670	2670	2670	0
275	20230706	143100	97924945	2670	2670	2670	2670	0
276	20230706	143000	97924945	2670	2670	2670	2670	238
277	20230706	142900	97289485	2670	2670	2670	2670	0
278	20230706	142800	97289485	2670	2670	2670	2670	0
279	20230706	142700	97289485	2670	2670	2670	2670	114
280	20230706	142600	96985105	2670	2670	2670	2670	0
281	20230706	142500	96985105	2670	2670	2670	2670	0
282	20230706	142400	96985105	2670	2670	2670	2670	0
283	20230706	142300	96985105	2670	2670	2670	2670	2
284	20230706	142200	96979765	2680	2680	2680	2680	0
285	20230706	142100	96979765	2680	2680	2680	2680	1
286	20230706	142000	96977085	2670	2670	2670	2670	10
287	20230706	141900	96950385	2670	2670	2670	2670	36
288	20230706	141800	96854265	2675	2675	2675	2675	0
289	20230706	141700	96854265	2675	2675	2675	2675	263
290	20230706	141600	96150740	2670	2670	2670	2670	479
291	20230706	141500	94871810	2655	2660	2670	2655	1427
292	20230706	141400	91066385	2655	2655	2655	2655	0
293	20230706	141300	91066385	2655	2655	2655	2655	0
294	20230706	141200	91066385	2655	2655	2655	2655	134
295	20230706	141100	90710615	2670	2670	2670	2670	0
296	20230706	141000	90710615	2670	2670	2670	2670	0
297	20230706	140900	90710615	2670	2670	2670	2670	0
298	20230706	140800	90710615	2670	2670	2670	2670	0
299	20230706	140700	90710615	2670	2670	2670	2670	0
300	20230706	140600	90710615	2670	2670	2670	2670	0
301	20230706	140500	90710615	2670	2670	2670	2670	0
302	20230706	140400	90710615	2670	2670	2670	2670	0
303	20230706	140300	90710615	2670	2670	2670	2670	0
304	20230706	140200	90710615	2670	2670	2670	2670	0
305	20230706	140100	90710615	2670	2670	2670	2670	0
306	20230706	140000	90710615	2670	2670	2670	2670	1
307	20230706	135900	90707945	2655	2660	2660	2655	439
308	20230706	135800	89542135	2650	2650	2650	2650	0
309	20230706	135700	89542135	2650	2650	2650	2650	0
310	20230706	135600	89542135	2650	2650	2650	2650	0
311	20230706	135500	89542135	2650	2660	2700	2650	455
312	20230706	135400	88324045	2645	2650	2650	2645	448
313	20230706	135300	87137050	2650	2650	2650	2650	0
314	20230706	135200	87137050	2650	2650	2650	2650	0
315	20230706	135100	87137050	2650	2650	2650	2650	84
316	20230706	135000	86914450	2650	2650	2650	2650	0
317	20230706	134900	86914450	2650	2650	2650	2650	0
318	20230706	134800	86914450	2650	2650	2650	2650	0
319	20230706	134700	86914450	2650	2650	2650	2650	1
320	20230706	134600	86911800	2650	2645	2650	2645	244
321	20230706	134500	86266415	2645	2645	2645	2645	41
322	20230706	134400	86157970	2645	2645	2645	2645	90
323	20230706	134300	85919920	2645	2645	2645	2645	0
324	20230706	134200	85919920	2645	2645	2645	2645	0
325	20230706	134100	85919920	2645	2645	2645	2645	630
326	20230706	134000	84253570	2650	2650	2650	2650	0
327	20230706	133900	84253570	2650	2650	2650	2650	0
328	20230706	133800	84253570	2650	2650	2650	2650	0
329	20230706	133700	84253570	2650	2650	2650	2650	2
330	20230706	133600	84248270	2650	2650	2650	2650	0
331	20230706	133500	84248270	2650	2650	2650	2650	0
332	20230706	133400	84248270	2650	2650	2650	2650	0
333	20230706	133300	84248270	2650	2650	2650	2650	0
334	20230706	133200	84248270	2650	2650	2650	2650	0
335	20230706	133100	84248270	2650	2650	2650	2650	10
336	20230706	133000	84221770	2645	2645	2645	2645	10
337	20230706	132900	84195320	2645	2645	2645	2645	0
338	20230706	132800	84195320	2645	2645	2645	2645	0
339	20230706	132700	84195320	2645	2645	2645	2645	0
340	20230706	132600	84195320	2645	2645	2645	2645	0
341	20230706	132500	84195320	2645	2645	2645	2645	212
342	20230706	132400	83634580	2650	2650	2650	2650	0
343	20230706	132300	83634580	2650	2650	2650	2650	3
344	20230706	132200	83626630	2645	2645	2645	2645	0
345	20230706	132100	83626630	2645	2645	2645	2645	0
346	20230706	132000	83626630	2645	2645	2645	2645	14
347	20230706	131900	83589600	2645	2645	2645	2645	521
348	20230706	131800	82211555	2650	2650	2650	2650	4
349	20230706	131700	82200955	2650	2650	2650	2650	0
350	20230706	131600	82200955	2650	2650	2650	2650	2
351	20230706	131500	82195655	2650	2650	2650	2650	20
352	20230706	131400	82142655	2645	2645	2645	2645	0
353	20230706	131300	82142655	2645	2645	2645	2645	0
354	20230706	131200	82142655	2645	2645	2645	2645	0
355	20230706	131100	82142655	2645	2645	2645	2645	116
356	20230706	131000	81835835	2645	2645	2645	2645	0
357	20230706	130900	81835835	2645	2645	2645	2645	133
358	20230706	130800	81484050	2650	2650	2650	2650	0
359	20230706	130700	81484050	2650	2650	2650	2650	16
360	20230706	130600	81441650	2650	2650	2650	2650	164
361	20230706	130500	81007050	2645	2645	2645	2645	0
362	20230706	130400	81007050	2645	2645	2645	2645	0
363	20230706	130300	81007050	2645	2645	2645	2645	0
364	20230706	130200	81007050	2645	2650	2650	2645	309
365	20230706	130100	80189740	2650	2650	2650	2650	0
366	20230706	130000	80189740	2650	2650	2650	2650	0
367	20230706	125900	80189740	2650	2650	2650	2650	1
368	20230706	125800	80187090	2650	2650	2650	2650	0
369	20230706	125700	80187090	2650	2650	2650	2650	0
370	20230706	125600	80187090	2650	2650	2650	2650	20
371	20230706	125500	80134090	2650	2650	2650	2650	0
372	20230706	125400	80134090	2650	2650	2650	2650	0
373	20230706	125300	80134090	2650	2650	2650	2650	0
374	20230706	125200	80134090	2650	2650	2650	2650	0
375	20230706	125100	80134090	2650	2650	2650	2650	0
376	20230706	125000	80134090	2650	2650	2650	2645	2112
377	20230706	124900	74539250	2650	2650	2650	2650	0
378	20230706	124800	74539250	2650	2650	2650	2650	0
379	20230706	124700	74539250	2650	2670	2670	2650	48
380	20230706	124600	74411950	2650	2660	2660	2650	1201
381	20230706	124500	71224510	2670	2670	2670	2670	0
382	20230706	124400	71224510	2670	2670	2670	2670	3
383	20230706	124300	71216500	2670	2670	2670	2670	2
384	20230706	124200	71211160	2670	2670	2670	2670	0
385	20230706	124100	71211160	2670	2670	2670	2670	0
386	20230706	124000	71211160	2670	2670	2670	2670	0
387	20230706	123900	71211160	2670	2670	2670	2670	0
388	20230706	123800	71211160	2670	2670	2670	2670	1
389	20230706	123700	71208490	2655	2655	2655	2655	0
390	20230706	123600	71208490	2655	2655	2655	2655	0
391	20230706	123500	71208490	2655	2655	2655	2655	0
392	20230706	123400	71208490	2655	2660	2660	2655	62
393	20230706	123300	71043725	2650	2685	2685	2650	3030
394	20230706	123200	62944815	2680	2680	2680	2680	0
395	20230706	123100	62944815	2680	2685	2685	2680	903
396	20230706	123000	60521055	2680	2680	2680	2680	432
397	20230706	122900	59363295	2680	2685	2685	2680	1199
398	20230706	122800	56144810	2690	2690	2690	2690	72
399	20230706	122700	55951130	2690	2690	2690	2690	0
400	20230706	122600	55951130	2690	2690	2700	2690	403
401	20230706	122500	54866250	2690	2690	2690	2690	0
402	20230706	122400	54866250	2690	2690	2690	2690	0
403	20230706	122300	54866250	2690	2690	2690	2690	0
404	20230706	122200	54866250	2690	2690	2690	2690	3
405	20230706	122100	54858180	2690	2690	2690	2690	82
406	20230706	122000	54637600	2690	2690	2690	2690	0
407	20230706	121900	54637600	2690	2695	2695	2690	951
408	20230706	121800	52075500	2700	2700	2700	2700	0
409	20230706	121700	52075500	2700	2700	2700	2700	0
410	20230706	121600	52075500	2700	2700	2700	2700	20
411	20230706	121500	52021500	2695	2695	2695	2695	0
412	20230706	121400	52021500	2695	2695	2695	2695	0
413	20230706	121300	52021500	2695	2695	2695	2695	0
414	20230706	121200	52021500	2695	2695	2695	2695	0
415	20230706	121100	52021500	2695	2695	2695	2695	0
416	20230706	121000	52021500	2695	2695	2695	2695	0
417	20230706	120900	52021500	2695	2695	2695	2695	99
418	20230706	120800	51754695	2700	2700	2700	2700	7
419	20230706	120700	51735795	2700	2700	2700	2700	0
420	20230706	120600	51735795	2700	2700	2700	2700	0
421	20230706	120500	51735795	2700	2700	2700	2700	0
422	20230706	120400	51735795	2700	2700	2700	2700	4
423	20230706	120300	51724995	2715	2715	2715	2715	0
424	20230706	120200	51724995	2715	2715	2715	2715	0
425	20230706	120100	51724995	2715	2715	2715	2715	0
426	20230706	120000	51724995	2715	2715	2715	2715	0
427	20230706	115900	51724995	2715	2715	2715	2715	0
428	20230706	115800	51724995	2715	2715	2715	2715	0
429	20230706	115700	51724995	2715	2715	2715	2715	0
430	20230706	115600	51724995	2715	2715	2715	2715	0
431	20230706	115500	51724995	2715	2715	2715	2715	0
432	20230706	115400	51724995	2715	2715	2715	2715	0
433	20230706	115300	51724995	2715	2715	2715	2715	0
434	20230706	115200	51724995	2715	2715	2715	2715	0
435	20230706	115100	51724995	2715	2715	2715	2715	0
436	20230706	115000	51724995	2715	2715	2715	2715	0
437	20230706	114900	51724995	2715	2715	2715	2715	0
438	20230706	114800	51724995	2715	2715	2715	2715	0
439	20230706	114700	51724995	2715	2715	2715	2715	0
440	20230706	114600	51724995	2715	2715	2715	2715	0
441	20230706	114500	51724995	2715	2715	2715	2715	0
442	20230706	114400	51724995	2715	2715	2715	2715	0
443	20230706	114300	51724995	2715	2715	2715	2715	0
444	20230706	114200	51724995	2715	2715	2715	2715	0
445	20230706	114100	51724995	2715	2715	2715	2715	0
446	20230706	114000	51724995	2715	2715	2715	2715	0
447	20230706	113900	51724995	2715	2715	2715	2715	0
448	20230706	113800	51724995	2715	2715	2715	2715	0
449	20230706	113700	51724995	2715	2710	2715	2710	2
450	20230706	113600	51719570	2700	2700	2700	2700	174
451	20230706	113500	51249770	2700	2700	2700	2700	0
452	20230706	113400	51249770	2700	2700	2700	2700	0
453	20230706	113300	51249770	2700	2700	2700	2700	0
454	20230706	113200	51249770	2700	2700	2700	2700	0
455	20230706	113100	51249770	2700	2700	2700	2700	0
456	20230706	113000	51249770	2700	2700	2700	2700	0
457	20230706	112900	51249770	2700	2700	2700	2700	1
458	20230706	112800	51247070	2695	2695	2695	2695	285
459	20230706	112700	50478995	2695	2700	2700	2695	140
460	20230706	112600	50101195	2700	2700	2700	2700	1
461	20230706	112500	50098495	2700	2700	2700	2700	0
462	20230706	112400	50098495	2700	2700	2700	2700	0
463	20230706	112300	50098495	2700	2700	2700	2700	30
464	20230706	112200	50017495	2700	2700	2700	2700	0
465	20230706	112100	50017495	2700	2700	2700	2700	1
466	20230706	112000	50014795	2695	2695	2695	2695	0
467	20230706	111900	50014795	2695	2695	2695	2695	119
468	20230706	111800	49694090	2700	2700	2700	2700	0
469	20230706	111700	49694090	2700	2700	2700	2700	0
470	20230706	111600	49694090	2700	2700	2700	2700	0
471	20230706	111500	49694090	2700	2700	2700	2700	2
472	20230706	111400	49688690	2700	2700	2700	2700	0
473	20230706	111300	49688690	2700	2700	2700	2700	0
474	20230706	111200	49688690	2700	2700	2700	2700	0
475	20230706	111100	49688690	2700	2700	2700	2700	0
476	20230706	111000	49688690	2700	2700	2700	2700	1
477	20230706	110900	49685990	2705	2705	2705	2705	0
478	20230706	110800	49685990	2705	2705	2705	2705	0
479	20230706	110700	49685990	2705	2705	2705	2705	0
480	20230706	110600	49685990	2705	2705	2705	2705	0
481	20230706	110500	49685990	2705	2705	2705	2705	0
482	20230706	110400	49685990	2705	2705	2705	2705	50
483	20230706	110300	49550740	2705	2705	2705	2705	0
484	20230706	110200	49550740	2705	2705	2705	2705	1
485	20230706	110100	49548035	2705	2705	2705	2705	0
486	20230706	110000	49548035	2705	2705	2705	2705	0
487	20230706	105900	49548035	2705	2705	2705	2705	0
488	20230706	105800	49548035	2705	2705	2705	2705	0
489	20230706	105700	49548035	2705	2705	2705	2705	0
490	20230706	105600	49548035	2705	2705	2705	2705	0
491	20230706	105500	49548035	2705	2705	2705	2705	0
492	20230706	105400	49548035	2705	2705	2705	2705	0
493	20230706	105300	49548035	2705	2705	2705	2705	4
494	20230706	105200	49537215	2695	2695	2695	2695	11
495	20230706	105100	49507570	2695	2695	2695	2695	0
496	20230706	105000	49507570	2695	2695	2695	2695	0
497	20230706	104900	49507570	2695	2695	2695	2695	0
498	20230706	104800	49507570	2695	2695	2695	2695	0
499	20230706	104700	49507570	2695	2695	2695	2695	0
500	20230706	104600	49507570	2695	2695	2695	2695	0
501	20230706	104500	49507570	2695	2695	2695	2695	0
502	20230706	104400	49507570	2695	2695	2695	2695	0
503	20230706	104300	49507570	2695	2695	2695	2695	10
504	20230706	104200	49480620	2690	2690	2690	2690	0
505	20230706	104100	49480620	2690	2690	2690	2690	0
506	20230706	104000	49480620	2690	2690	2690	2690	0
507	20230706	103900	49480620	2690	2700	2700	2690	583
508	20230706	103800	47908490	2705	2705	2705	2705	0
509	20230706	103700	47908490	2705	2705	2705	2705	0
510	20230706	103600	47908490	2705	2705	2705	2705	100
511	20230706	103500	47637990	2700	2700	2700	2700	0
512	20230706	103400	47637990	2700	2700	2700	2700	0
513	20230706	103300	47637990	2700	2700	2700	2700	0
514	20230706	103200	47637990	2700	2700	2700	2700	0
515	20230706	103100	47637990	2700	2700	2700	2700	0
516	20230706	103000	47637990	2700	2700	2700	2700	0
517	20230706	102900	47637990	2700	2700	2700	2700	0
518	20230706	102800	47637990	2700	2705	2705	2700	387
519	20230706	102700	46591600	2705	2705	2705	2705	1
520	20230706	102600	46588895	2700	2700	2700	2700	389
521	20230706	102500	45538595	2705	2705	2705	2705	200
522	20230706	102400	44997595	2705	2705	2705	2705	68
523	20230706	102300	44813655	2700	2700	2700	2700	40
524	20230706	102200	44705655	2695	2695	2695	2695	3
525	20230706	102100	44697570	2695	2695	2695	2695	70
526	20230706	102000	44508920	2685	2685	2685	2685	0
527	20230706	101900	44508920	2685	2685	2685	2685	630
528	20230706	101800	42817370	2695	2695	2695	2695	7
529	20230706	101700	42798505	2690	2690	2690	2690	0
530	20230706	101600	42798505	2690	2690	2690	2690	104
531	20230706	101500	42518745	2695	2695	2695	2695	0
532	20230706	101400	42518745	2695	2695	2695	2695	20
533	20230706	101300	42464845	2695	2695	2695	2695	0
534	20230706	101200	42464845	2695	2695	2695	2695	0
535	20230706	101100	42464845	2695	2695	2695	2695	0
536	20230706	101000	42464845	2695	2695	2695	2695	1
537	20230706	100900	42462150	2685	2685	2685	2685	0
538	20230706	100800	42462150	2685	2685	2685	2685	0
539	20230706	100700	42462150	2685	2685	2685	2685	0
540	20230706	100600	42462150	2685	2685	2685	2685	0
541	20230706	100500	42462150	2685	2685	2685	2685	0
542	20230706	100400	42462150	2685	2685	2685	2685	0
543	20230706	100300	42462150	2685	2685	2685	2685	0
544	20230706	100200	42462150	2685	2695	2695	2685	892
545	20230706	100100	40061430	2695	2695	2695	2695	0
546	20230706	100000	40061430	2695	2695	2695	2695	127
547	20230706	095900	39719165	2695	2700	2700	2695	274
548	20230706	095800	38979585	2700	2700	2700	2700	174
549	20230706	095700	38509785	2705	2705	2705	2705	0
550	20230706	095600	38509785	2705	2705	2705	2705	0
551	20230706	095500	38509785	2705	2705	2705	2705	0
552	20230706	095400	38509785	2705	2705	2705	2705	0
553	20230706	095300	38509785	2705	2705	2705	2705	1
554	20230706	095200	38507080	2695	2695	2695	2695	0
555	20230706	095100	38507080	2695	2695	2695	2695	0
556	20230706	095000	38507080	2695	2695	2695	2695	0
557	20230706	094900	38507080	2695	2695	2695	2695	0
558	20230706	094800	38507080	2695	2700	2700	2695	625
559	20230706	094700	36822700	2705	2705	2705	2705	1
560	20230706	094600	36819995	2695	2695	2695	2695	0
561	20230706	094500	36819995	2695	2705	2705	2695	400
562	20230706	094400	35741625	2715	2715	2715	2715	0
563	20230706	094300	35741625	2715	2715	2715	2715	0
564	20230706	094200	35741625	2715	2715	2715	2715	0
565	20230706	094100	35741625	2715	2715	2715	2715	2
566	20230706	094000	35736195	2715	2715	2715	2715	0
567	20230706	093900	35736195	2715	2715	2715	2715	0
568	20230706	093800	35736195	2715	2715	2715	2715	0
569	20230706	093700	35736195	2715	2715	2715	2695	2776
570	20230706	093600	28214060	2725	2725	2725	2725	0
571	20230706	093500	28214060	2725	2715	2725	2715	152
572	20230706	093400	27801330	2720	2720	2720	2720	5
573	20230706	093300	27787730	2720	2720	2720	2720	0
574	20230706	093200	27787730	2720	2710	2720	2710	415
575	20230706	093100	26663070	2725	2725	2725	2725	1
576	20230706	093000	26660345	2725	2725	2725	2725	5
577	20230706	092900	26646720	2725	2725	2725	2725	4
578	20230706	092800	26635820	2710	2725	2725	2710	785
579	20230706	092700	24497995	2725	2725	2725	2725	1
580	20230706	092600	24495270	2710	2720	2720	2710	1237
581	20230706	092500	21137675	2725	2725	2725	2725	0
582	20230706	092400	21137675	2725	2725	2725	2725	0
583	20230706	092300	21137675	2725	2725	2725	2725	7
584	20230706	092200	21118600	2725	2725	2725	2725	2
585	20230706	092100	21113150	2725	2725	2725	2725	0
586	20230706	092000	21113150	2725	2725	2725	2725	0
587	20230706	091900	21113150	2725	2725	2725	2725	0
588	20230706	091800	21113150	2725	2725	2725	2725	0
589	20230706	091700	21113150	2725	2725	2725	2725	0
590	20230706	091600	21113150	2725	2725	2725	2725	0
591	20230706	091500	21113150	2725	2725	2725	2715	44
592	20230706	091400	20993670	2725	2725	2725	2725	2
593	20230706	091300	20988220	2725	2725	2725	2725	1
594	20230706	091200	20985495	2725	2720	2725	2715	244
595	20230706	091100	20323005	2730	2730	2730	2730	3
596	20230706	091000	20314815	2710	2725	2735	2710	5252
597	20230706	090900	6015745	2725	2725	2725	2725	0
598	20230706	090800	6015745	2725	2725	2725	2725	0
599	20230706	090700	6015745	2725	2725	2725	2725	0
600	20230706	090600	6015745	2725	2725	2725	2725	0
601	20230706	090500	6015745	2725	2725	2725	2725	91
602	20230706	090400	5767770	2750	2750	2750	2750	1
603	20230706	090300	5765020	2740	2740	2740	2740	0
604	20230706	090200	5765020	2740	2740	2740	2740	1973
605	20230706	090100	359000	2755	2755	2755	2755	4
606	20230706	090000	347980	2740	2740	2740	2740	127