KissMeData/216080/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	201100	1242953540	20050	20050	20050	20050	887
3	20230703	201000	1242953540	20050	20050	20050	20050	0
4	20230703	200900	1242953540	20050	20050	20050	20050	0
5	20230703	200800	1242953540	20050	20050	20050	20050	0
6	20230703	200700	1242953540	20050	20050	20050	20050	0
7	20230703	200600	1242953540	20050	20050	20050	20050	0
8	20230703	200500	1242953540	20050	20050	20050	20050	0
9	20230703	200400	1242953540	20050	20050	20050	20050	0
10	20230703	200300	1242953540	20050	20050	20050	20050	0
11	20230703	200200	1242953540	20050	20050	20050	20050	0
12	20230703	200100	1242953540	20050	20050	20050	20050	0
13	20230703	200000	1242953540	20050	20050	20050	20050	0
14	20230703	195900	1242953540	20050	20050	20050	20050	0
15	20230703	195800	1242953540	20050	20050	20050	20050	0
16	20230703	195700	1242953540	20050	20050	20050	20050	0
17	20230703	195600	1242953540	20050	20050	20050	20050	0
18	20230703	195500	1242953540	20050	20050	20050	20050	0
19	20230703	195400	1242953540	20050	20050	20050	20050	0
20	20230703	195300	1242953540	20050	20050	20050	20050	0
21	20230703	195200	1242953540	20050	20050	20050	20050	0
22	20230703	195100	1242953540	20050	20050	20050	20050	0
23	20230703	195000	1242953540	20050	20050	20050	20050	0
24	20230703	194900	1242953540	20050	20050	20050	20050	0
25	20230703	194800	1242953540	20050	20050	20050	20050	0
26	20230703	194700	1242953540	20050	20050	20050	20050	0
27	20230703	194600	1242953540	20050	20050	20050	20050	0
28	20230703	194500	1242953540	20050	20050	20050	20050	0
29	20230703	194400	1242953540	20050	20050	20050	20050	0
30	20230703	194300	1242953540	20050	20050	20050	20050	0
31	20230703	194200	1242953540	20050	20050	20050	20050	0
32	20230703	194100	1242953540	20050	20050	20050	20050	887
33	20230703	194000	1242953540	20050	20050	20050	20050	0
34	20230703	193900	1242953540	20050	20050	20050	20050	0
35	20230703	193800	1242953540	20050	20050	20050	20050	0
36	20230703	193700	1242953540	20050	20050	20050	20050	0
37	20230703	193600	1242953540	20050	20050	20050	20050	0
38	20230703	193500	1242953540	20050	20050	20050	20050	0
39	20230703	193400	1242953540	20050	20050	20050	20050	0
40	20230703	193300	1242953540	20050	20050	20050	20050	0
41	20230703	193200	1242953540	20050	20050	20050	20050	0
42	20230703	193100	1242953540	20050	20050	20050	20050	0
43	20230703	193000	1242953540	20050	20050	20050	20050	0
44	20230703	192900	1242953540	20050	20050	20050	20050	0
45	20230703	192800	1242953540	20050	20050	20050	20050	0
46	20230703	192700	1242953540	20050	20050	20050	20050	0
47	20230703	192600	1242953540	20050	20050	20050	20050	0
48	20230703	192500	1242953540	20050	20050	20050	20050	0
49	20230703	192400	1242953540	20050	20050	20050	20050	0
50	20230703	192300	1242953540	20050	20050	20050	20050	0
51	20230703	192200	1242953540	20050	20050	20050	20050	0
52	20230703	192100	1242953540	20050	20050	20050	20050	0
53	20230703	192000	1242953540	20050	20050	20050	20050	0
54	20230703	191900	1242953540	20050	20050	20050	20050	0
55	20230703	191800	1242953540	20050	20050	20050	20050	0
56	20230703	191700	1242953540	20050	20050	20050	20050	0
57	20230703	191600	1242953540	20050	20050	20050	20050	0
58	20230703	191500	1242953540	20050	20050	20050	20050	0
59	20230703	191400	1242953540	20050	20050	20050	20050	0
60	20230703	191300	1242953540	20050	20050	20050	20050	0
61	20230703	191200	1242953540	20050	20050	20050	20050	0
62	20230703	191100	1242953540	20050	20050	20050	20050	887
63	20230703	191000	1242953540	20050	20050	20050	20050	0
64	20230703	190900	1242953540	20050	20050	20050	20050	0
65	20230703	190800	1242953540	20050	20050	20050	20050	0
66	20230703	190700	1242953540	20050	20050	20050	20050	0
67	20230703	190600	1242953540	20050	20050	20050	20050	0
68	20230703	190500	1242953540	20050	20050	20050	20050	0
69	20230703	190400	1242953540	20050	20050	20050	20050	0
70	20230703	190300	1242953540	20050	20050	20050	20050	0
71	20230703	190200	1242953540	20050	20050	20050	20050	0
72	20230703	190100	1242953540	20050	20050	20050	20050	0
73	20230703	190000	1242953540	20050	20050	20050	20050	0
74	20230703	185900	1242953540	20050	20050	20050	20050	0
75	20230703	185800	1242953540	20050	20050	20050	20050	0
76	20230703	185700	1242953540	20050	20050	20050	20050	0
77	20230703	185600	1242953540	20050	20050	20050	20050	0
78	20230703	185500	1242953540	20050	20050	20050	20050	0
79	20230703	185400	1242953540	20050	20050	20050	20050	0
80	20230703	185300	1242953540	20050	20050	20050	20050	0
81	20230703	185200	1242953540	20050	20050	20050	20050	0
82	20230703	185100	1242953540	20050	20050	20050	20050	0
83	20230703	185000	1242953540	20050	20050	20050	20050	0
84	20230703	184900	1242953540	20050	20050	20050	20050	0
85	20230703	184800	1242953540	20050	20050	20050	20050	0
86	20230703	184700	1242953540	20050	20050	20050	20050	0
87	20230703	184600	1242953540	20050	20050	20050	20050	0
88	20230703	184500	1242953540	20050	20050	20050	20050	0
89	20230703	184400	1242953540	20050	20050	20050	20050	0
90	20230703	184300	1242953540	20050	20050	20050	20050	0
91	20230703	184200	1242953540	20050	20050	20050	20050	0
92	20230703	184100	1242953540	20050	20050	20050	20050	887
93	20230703	184000	1242953540	20050	20050	20050	20050	0
94	20230703	183900	1242953540	20050	20050	20050	20050	0
95	20230703	183800	1242953540	20050	20050	20050	20050	0
96	20230703	183700	1242953540	20050	20050	20050	20050	0
97	20230703	183600	1242953540	20050	20050	20050	20050	0
98	20230703	183500	1242953540	20050	20050	20050	20050	0
99	20230703	183400	1242953540	20050	20050	20050	20050	0
100	20230703	183300	1242953540	20050	20050	20050	20050	0
101	20230703	183200	1242953540	20050	20050	20050	20050	0
102	20230703	183100	1242953540	20050	20050	20050	20050	0
103	20230703	183000	1242953540	20050	20050	20050	20050	0
104	20230703	182900	1242953540	20050	20050	20050	20050	0
105	20230703	182800	1242953540	20050	20050	20050	20050	0
106	20230703	182700	1242953540	20050	20050	20050	20050	0
107	20230703	182600	1242953540	20050	20050	20050	20050	0
108	20230703	182500	1242953540	20050	20050	20050	20050	0
109	20230703	182400	1242953540	20050	20050	20050	20050	0
110	20230703	182300	1242953540	20050	20050	20050	20050	0
111	20230703	182200	1242953540	20050	20050	20050	20050	0
112	20230703	182100	1242953540	20050	20050	20050	20050	0
113	20230703	182000	1242953540	20050	20050	20050	20050	0
114	20230703	181900	1242953540	20050	20050	20050	20050	0
115	20230703	181800	1242953540	20050	20050	20050	20050	0
116	20230703	181700	1242953540	20050	20050	20050	20050	0
117	20230703	181600	1242953540	20050	20050	20050	20050	0
118	20230703	181500	1242953540	20050	20050	20050	20050	0
119	20230703	181400	1242953540	20050	20050	20050	20050	0
120	20230703	181300	1242953540	20050	20050	20050	20050	0
121	20230703	181200	1242953540	20050	20050	20050	20050	0
122	20230703	181100	1242953540	20050	20050	20050	20050	887
123	20230703	181000	1242953540	20050	20050	20050	20050	0
124	20230703	180900	1242953540	20050	20050	20050	20050	0
125	20230703	180800	1242953540	20050	20050	20050	20050	0
126	20230703	180700	1242953540	20050	20050	20050	20050	0
127	20230703	180600	1242953540	20050	20050	20050	20050	0
128	20230703	180500	1242953540	20050	20050	20050	20050	0
129	20230703	180400	1242953540	20050	20050	20050	20050	0
130	20230703	180300	1242953540	20050	20050	20050	20050	0
131	20230703	180200	1242953540	20050	20050	20050	20050	0
132	20230703	180100	1242953540	20050	20050	20050	20050	0
133	20230703	180000	1242953540	20050	20050	20050	20050	0
134	20230703	175900	1242953540	20050	20050	20050	20050	0
135	20230703	175800	1242953540	20050	20050	20050	20050	0
136	20230703	175700	1242953540	20050	20050	20050	20050	0
137	20230703	175600	1242953540	20050	20050	20050	20050	0
138	20230703	175500	1242953540	20050	20050	20050	20050	0
139	20230703	175400	1242953540	20050	20050	20050	20050	0
140	20230703	175300	1242953540	20050	20050	20050	20050	0
141	20230703	175200	1242953540	20050	20050	20050	20050	0
142	20230703	175100	1242953540	20050	20050	20050	20050	0
143	20230703	175000	1242953540	20050	20050	20050	20050	0
144	20230703	174900	1242953540	20050	20050	20050	20050	0
145	20230703	174800	1242953540	20050	20050	20050	20050	0
146	20230703	174700	1242953540	20050	20050	20050	20050	0
147	20230703	174600	1242953540	20050	20050	20050	20050	0
148	20230703	174500	1242953540	20050	20050	20050	20050	0
149	20230703	174400	1242953540	20050	20050	20050	20050	0
150	20230703	174300	1242953540	20050	20050	20050	20050	0
151	20230703	174200	1242953540	20050	20050	20050	20050	0
152	20230703	174100	1242953540	20050	20050	20050	20050	887
153	20230703	174000	1242953540	20050	20050	20050	20050	0
154	20230703	173900	1242953540	20050	20050	20050	20050	0
155	20230703	173800	1242953540	20050	20050	20050	20050	0
156	20230703	173700	1242953540	20050	20050	20050	20050	0
157	20230703	173600	1242953540	20050	20050	20050	20050	0
158	20230703	173500	1242953540	20050	20050	20050	20050	0
159	20230703	173400	1242953540	20050	20050	20050	20050	0
160	20230703	173300	1242953540	20050	20050	20050	20050	0
161	20230703	173200	1242953540	20050	20050	20050	20050	0
162	20230703	173100	1242953540	20050	20050	20050	20050	0
163	20230703	173000	1242953540	20050	20050	20050	20050	0
164	20230703	172900	1242953540	20050	20050	20050	20050	0
165	20230703	172800	1242953540	20050	20050	20050	20050	0
166	20230703	172700	1242953540	20050	20050	20050	20050	0
167	20230703	172600	1242953540	20050	20050	20050	20050	0
168	20230703	172500	1242953540	20050	20050	20050	20050	0
169	20230703	172400	1242953540	20050	20050	20050	20050	0
170	20230703	172300	1242953540	20050	20050	20050	20050	0
171	20230703	172200	1242953540	20050	20050	20050	20050	0
172	20230703	172100	1242953540	20050	20050	20050	20050	0
173	20230703	172000	1242953540	20050	20050	20050	20050	0
174	20230703	171900	1242953540	20050	20050	20050	20050	0
175	20230703	171800	1242953540	20050	20050	20050	20050	0
176	20230703	171700	1242953540	20050	20050	20050	20050	0
177	20230703	171600	1242953540	20050	20050	20050	20050	0
178	20230703	171500	1242953540	20050	20050	20050	20050	0
179	20230703	171400	1242953540	20050	20050	20050	20050	0
180	20230703	171300	1242953540	20050	20050	20050	20050	0
181	20230703	171200	1242953540	20050	20050	20050	20050	0
182	20230703	171100	1242953540	20050	20050	20050	20050	887
183	20230703	171000	1242953540	20050	20050	20050	20050	0
184	20230703	170900	1242953540	20050	20050	20050	20050	0
185	20230703	170800	1242953540	20050	20050	20050	20050	0
186	20230703	170700	1242953540	20050	20050	20050	20050	0
187	20230703	170600	1242953540	20050	20050	20050	20050	0
188	20230703	170500	1242953540	20050	20050	20050	20050	0
189	20230703	170400	1242953540	20050	20050	20050	20050	0
190	20230703	170300	1242953540	20050	20050	20050	20050	0
191	20230703	170200	1242953540	20050	20050	20050	20050	0
192	20230703	170100	1242953540	20050	20050	20050	20050	0
193	20230703	170000	1242953540	20050	20050	20050	20050	0
194	20230703	165900	1242953540	20050	20050	20050	20050	0
195	20230703	165800	1242953540	20050	20050	20050	20050	0
196	20230703	165700	1242953540	20050	20050	20050	20050	0
197	20230703	165600	1242953540	20050	20050	20050	20050	0
198	20230703	165500	1242953540	20050	20050	20050	20050	0
199	20230703	165400	1242953540	20050	20050	20050	20050	0
200	20230703	165300	1242953540	20050	20050	20050	20050	0
201	20230703	165200	1242953540	20050	20050	20050	20050	0
202	20230703	165100	1242953540	20050	20050	20050	20050	0
203	20230703	165000	1242953540	20050	20050	20050	20050	0
204	20230703	164900	1242953540	20050	20050	20050	20050	0
205	20230703	164800	1242953540	20050	20050	20050	20050	0
206	20230703	164700	1242953540	20050	20050	20050	20050	0
207	20230703	164600	1242953540	20050	20050	20050	20050	0
208	20230703	164500	1242953540	20050	20050	20050	20050	0
209	20230703	164400	1242953540	20050	20050	20050	20050	0
210	20230703	164300	1242953540	20050	20050	20050	20050	0
211	20230703	164200	1242953540	20050	20050	20050	20050	0
212	20230703	164100	1242953540	20050	20050	20050	20050	887
213	20230703	164000	1242953540	20050	20050	20050	20050	0
214	20230703	163900	1242953540	20050	20050	20050	20050	0
215	20230703	163800	1242953540	20050	20050	20050	20050	0
216	20230703	163700	1242953540	20050	20050	20050	20050	0
217	20230703	163600	1242953540	20050	20050	20050	20050	0
218	20230703	163500	1242953540	20050	20050	20050	20050	0
219	20230703	163400	1242953540	20050	20050	20050	20050	0
220	20230703	163300	1242953540	20050	20050	20050	20050	0
221	20230703	163200	1242953540	20050	20050	20050	20050	0
222	20230703	163100	1242953540	20050	20050	20050	20050	0
223	20230703	163000	1242953540	20050	20050	20050	20050	0
224	20230703	162900	1242953540	20050	20050	20050	20050	0
225	20230703	162800	1242953540	20050	20050	20050	20050	0
226	20230703	162700	1242953540	20050	20050	20050	20050	0
227	20230703	162600	1242953540	20050	20050	20050	20050	0
228	20230703	162500	1242953540	20050	20050	20050	20050	0
229	20230703	162400	1242953540	20050	20050	20050	20050	0
230	20230703	162300	1242953540	20050	20050	20050	20050	0
231	20230703	162200	1242953540	20050	20050	20050	20050	0
232	20230703	162100	1242953540	20050	20050	20050	20050	0
233	20230703	162000	1242953540	20050	20050	20050	20050	0
234	20230703	161900	1242953540	20050	20050	20050	20050	0
235	20230703	161800	1242953540	20050	20050	20050	20050	0
236	20230703	161700	1242953540	20050	20050	20050	20050	0
237	20230703	161600	1242953540	20050	20050	20050	20050	0
238	20230703	161500	1242953540	20050	20050	20050	20050	0
239	20230703	161400	1242953540	20050	20050	20050	20050	0
240	20230703	161300	1242953540	20050	20050	20050	20050	0
241	20230703	161200	1242953540	20050	20050	20050	20050	0
242	20230703	161100	1242953540	20050	20050	20050	20050	887
243	20230703	161000	1242953540	20050	20050	20050	20050	0
244	20230703	160900	1242953540	20050	20050	20050	20050	0
245	20230703	160800	1242953540	20050	20050	20050	20050	0
246	20230703	160700	1242953540	20050	20050	20050	20050	0
247	20230703	160600	1242953540	20050	20050	20050	20050	0
248	20230703	160500	1242953540	20050	20050	20050	20050	0
249	20230703	160400	1242953540	20050	20050	20050	20050	0
250	20230703	160300	1242953540	20050	20050	20050	20050	0
251	20230703	160200	1242953540	20050	20050	20050	20050	0
252	20230703	160100	1242953540	20050	20050	20050	20050	0
253	20230703	160000	1242953540	20050	20050	20050	20050	0
254	20230703	155900	1242953540	20050	20050	20050	20050	0
255	20230703	155800	1242953540	20050	20050	20050	20050	0
256	20230703	155700	1242953540	20050	20050	20050	20050	0
257	20230703	155600	1242953540	20050	20050	20050	20050	0
258	20230703	155500	1242953540	20050	20050	20050	20050	0
259	20230703	155400	1242953540	20050	20050	20050	20050	0
260	20230703	155300	1242953540	20050	20050	20050	20050	0
261	20230703	155200	1242953540	20050	20050	20050	20050	0
262	20230703	155100	1242953540	20050	20050	20050	20050	0
263	20230703	155000	1242953540	20050	20050	20050	20050	0
264	20230703	154900	1242953540	20050	20050	20050	20050	0
265	20230703	154800	1242953540	20050	20050	20050	20050	0
266	20230703	154700	1242953540	20050	20050	20050	20050	0
267	20230703	154600	1242953540	20050	20050	20050	20050	0
268	20230703	154500	1242953540	20050	20050	20050	20050	0
269	20230703	154400	1242953540	20050	20050	20050	20050	0
270	20230703	154300	1242953540	20050	20050	20050	20050	0
271	20230703	154200	1242953540	20050	20050	20050	20050	0
272	20230703	154100	1242953540	20050	20050	20050	20050	887
273	20230703	154000	1242953540	20050	20050	20050	20050	0
274	20230703	153900	1242953540	20050	20050	20050	20050	0
275	20230703	153800	1242953540	20050	20050	20050	20050	0
276	20230703	153700	1242953540	20050	20050	20050	20050	0
277	20230703	153600	1242953540	20050	20050	20050	20050	0
278	20230703	153500	1242953540	20050	20050	20050	20050	0
279	20230703	153400	1242953540	20050	20050	20050	20050	0
280	20230703	153300	1242953540	20050	20050	20050	20050	0
281	20230703	153200	1242953540	20050	20050	20050	20050	0
282	20230703	153100	1242953540	20050	20050	20050	20050	0
283	20230703	153000	1242953540	20050	20050	20050	20050	887
284	20230703	152900	1225169190	20050	20050	20050	20050	0
285	20230703	152800	1225169190	20050	20050	20050	20050	0
286	20230703	152700	1225169190	20050	20050	20050	20050	0
287	20230703	152600	1225169190	20050	20050	20050	20050	0
288	20230703	152500	1225169190	20050	20050	20050	20050	0
289	20230703	152400	1225169190	20050	20050	20050	20050	0
290	20230703	152300	1225169190	20050	20050	20050	20050	0
291	20230703	152200	1225169190	20050	20050	20050	20050	0
292	20230703	152100	1225169190	20050	20050	20050	20050	0
293	20230703	152000	1225169190	20050	20050	20050	20050	0
294	20230703	151900	1225169190	20050	20050	20150	20050	22
295	20230703	151800	1224727990	20150	20050	20150	20050	5
296	20230703	151700	1224627590	20150	20150	20150	20150	2
297	20230703	151600	1224587290	20150	20100	20150	20050	634
298	20230703	151500	1211872240	20150	20150	20150	20100	190
299	20230703	151400	1208048890	20100	20150	20150	20100	16
300	20230703	151300	1207726990	20150	20100	20150	20100	11
301	20230703	151200	1207505840	20100	20150	20150	20100	13
302	20230703	151100	1207244490	20150	20150	20150	20150	50
303	20230703	151000	1206236990	20150	20100	20150	20100	12
304	20230703	150900	1205995690	20200	20200	20200	20200	0
305	20230703	150800	1205995690	20200	20200	20200	20200	0
306	20230703	150700	1205995690	20200	20200	20200	20200	0
307	20230703	150600	1205995690	20200	20200	20200	20200	1
308	20230703	150500	1205975490	20150	20150	20150	20100	655
309	20230703	150400	1192806690	20200	20150	20200	20150	6
310	20230703	150300	1192685740	20200	20200	20200	20200	3
311	20230703	150200	1192625140	20200	20200	20200	20200	0
312	20230703	150100	1192625140	20200	20200	20200	20200	0
313	20230703	150000	1192625140	20200	20200	20200	20200	0
314	20230703	145900	1192625140	20200	20200	20200	20200	3
315	20230703	145800	1192564540	20200	20200	20200	20200	0
316	20230703	145700	1192564540	20200	20200	20200	20200	2
317	20230703	145600	1192524140	20100	20100	20100	20100	0
318	20230703	145500	1192524140	20100	20100	20100	20100	0
319	20230703	145400	1192524140	20100	20200	20200	20100	25
320	20230703	145300	1192019240	20200	20200	20200	20200	639
321	20230703	145200	1179111440	20200	20200	20200	20200	30
322	20230703	145100	1178505440	20250	20250	20250	20250	0
323	20230703	145000	1178505440	20250	20200	20250	20200	912
324	20230703	144900	1160082990	20200	20200	20200	20100	1002
325	20230703	144800	1139936040	20250	20250	20250	20250	1
326	20230703	144700	1139915790	20300	20300	20300	20300	0
327	20230703	144600	1139915790	20300	20200	20300	20200	2
328	20230703	144500	1139875290	20300	20300	20300	20300	395
329	20230703	144400	1131856790	20300	20250	20300	20250	574
330	20230703	144300	1120233240	20250	20250	20250	20250	0
331	20230703	144200	1120233240	20250	20250	20250	20250	0
332	20230703	144100	1120233240	20250	20200	20250	20200	1160
333	20230703	144000	1096750290	20200	20200	20200	20200	0
334	20230703	143900	1096750290	20200	20200	20200	20200	12
335	20230703	143800	1096507890	20200	20200	20200	20200	453
336	20230703	143700	1087357290	20200	20150	20200	20150	158
337	20230703	143600	1084165790	20150	20150	20150	20150	21
338	20230703	143500	1083742640	20100	20150	20150	20100	56
339	20230703	143400	1082614290	20100	20200	20200	20100	301
340	20230703	143300	1076563290	20150	20150	20150	20150	18
341	20230703	143200	1076200590	20150	20100	20150	20100	603
342	20230703	143100	1064054890	20100	20100	20100	20100	600
343	20230703	143000	1051994890	20100	20100	20100	20100	27
344	20230703	142900	1051452190	20050	20050	20050	20050	54
345	20230703	142800	1050369490	20050	20050	20050	20050	91
346	20230703	142700	1048544940	20050	20050	20050	20000	11
347	20230703	142600	1048324840	20000	20000	20000	20000	8
348	20230703	142500	1048164840	20050	20050	20050	20050	1
349	20230703	142400	1048144790	20000	20000	20000	20000	100
350	20230703	142300	1046144790	20050	20050	20050	20050	90
351	20230703	142200	1044340290	20050	20050	20050	20050	0
352	20230703	142100	1044340290	20050	20050	20050	20050	0
353	20230703	142000	1044340290	20050	20050	20050	20050	1
354	20230703	141900	1044320240	20050	20000	20050	20000	43
355	20230703	141800	1043460190	20000	20000	20050	20000	109
356	20230703	141700	1041280140	20050	20000	20050	19990	457
357	20230703	141600	1032141090	20000	19990	20000	19980	293
358	20230703	141500	1026281660	19980	19990	20000	19980	270
359	20230703	141400	1020884520	20000	19990	20000	19990	310
360	20230703	141300	1014684620	20000	19990	20000	19990	14
361	20230703	141200	1014404720	20000	19990	20000	19980	1819
362	20230703	141100	978050050	20000	20000	20000	20000	3861
363	20230703	141000	900830050	20050	20000	20050	20000	403
364	20230703	140900	892764900	20000	20050	20050	20000	111
365	20230703	140800	890544400	20050	20050	20050	20050	6
366	20230703	140700	890424100	20050	20050	20050	20050	11
367	20230703	140600	890203550	20050	20000	20050	20000	58
368	20230703	140500	889043050	20050	20050	20050	20050	20
369	20230703	140400	888642050	20050	20050	20050	20050	11
370	20230703	140300	888421500	20050	20050	20050	20050	1
371	20230703	140200	888401450	20050	20050	20050	20050	1214
372	20230703	140100	864060750	20100	20100	20100	20100	1
373	20230703	140000	864040650	20050	20050	20050	20050	1
374	20230703	135900	864020600	20100	20100	20100	20100	79
375	20230703	135800	862432700	20100	20100	20100	20100	0
376	20230703	135700	862432700	20100	20100	20100	20100	0
377	20230703	135600	862432700	20100	20100	20100	20100	3
378	20230703	135500	862372400	20100	20100	20100	20100	0
379	20230703	135400	862372400	20100	20100	20100	20100	2
380	20230703	135300	862332200	20100	20100	20100	20100	2
381	20230703	135200	862292000	20100	20100	20100	20100	6
382	20230703	135100	862171400	20100	20100	20100	20100	1
383	20230703	135000	862151300	20100	20100	20100	20100	0
384	20230703	134900	862151300	20100	20100	20100	20100	25
385	20230703	134800	861648800	20100	20100	20100	20100	299
386	20230703	134700	855638900	20100	20100	20100	20100	1
387	20230703	134600	855618800	20100	20100	20100	20100	0
388	20230703	134500	855618800	20100	20150	20150	20100	25
389	20230703	134400	855116050	20050	20050	20050	20050	0
390	20230703	134300	855116050	20050	20050	20050	20050	0
391	20230703	134200	855116050	20050	20150	20150	20050	2270
392	20230703	134100	809595050	20100	20100	20100	20100	163
393	20230703	134000	806318750	20100	20100	20100	20100	0
394	20230703	133900	806318750	20100	20100	20100	20100	15
395	20230703	133800	806017250	20100	20100	20100	20100	25
396	20230703	133700	805514750	20100	20100	20100	20050	17
397	20230703	133600	805173350	20100	20100	20100	20100	4
398	20230703	133500	805092950	20100	20100	20100	20100	1898
399	20230703	133400	766943150	20150	20150	20150	20150	0
400	20230703	133300	766943150	20150	20150	20150	20150	202
401	20230703	133200	762872850	20150	20150	20150	20150	0
402	20230703	133100	762872850	20150	20150	20150	20150	0
403	20230703	133000	762872850	20150	20150	20150	20150	5
404	20230703	132900	762772100	20150	20150	20150	20150	12
405	20230703	132800	762530300	20150	20150	20150	20150	0
406	20230703	132700	762530300	20150	20100	20150	20100	25
407	20230703	132600	762027750	20100	20100	20100	20100	60
408	20230703	132500	760821750	20150	20150	20150	20150	0
409	20230703	132400	760821750	20150	20150	20150	20150	0
410	20230703	132300	760821750	20150	20150	20150	20150	498
411	20230703	132200	750787050	20150	20200	20200	20150	681
412	20230703	132100	737064850	20200	20200	20200	20200	50
413	20230703	132000	736054850	20200	20200	20200	20200	0
414	20230703	131900	736054850	20200	20200	20200	20200	0
415	20230703	131800	736054850	20200	20200	20200	20200	0
416	20230703	131700	736054850	20200	20200	20200	20200	0
417	20230703	131600	736054850	20200	20200	20200	20200	0
418	20230703	131500	736054850	20200	20200	20200	20200	0
419	20230703	131400	736054850	20200	20200	20200	20200	0
420	20230703	131300	736054850	20200	20200	20200	20200	1
421	20230703	131200	736034650	20200	20200	20200	20200	0
422	20230703	131100	736034650	20200	20200	20200	20200	0
423	20230703	131000	736034650	20200	20200	20200	20200	1
424	20230703	130900	736014450	20200	20200	20200	20200	0
425	20230703	130800	736014450	20200	20200	20200	20200	0
426	20230703	130700	736014450	20200	20200	20200	20200	10
427	20230703	130600	735812450	20150	20150	20150	20150	0
428	20230703	130500	735812450	20150	20150	20150	20150	0
429	20230703	130400	735812450	20150	20150	20150	20150	0
430	20230703	130300	735812450	20150	20150	20150	20150	0
431	20230703	130200	735812450	20150	20150	20150	20150	0
432	20230703	130100	735812450	20150	20150	20150	20150	109
433	20230703	130000	733616100	20200	20200	20200	20200	0
434	20230703	125900	733616100	20200	20200	20200	20200	0
435	20230703	125800	733616100	20200	20200	20200	20200	0
436	20230703	125700	733616100	20200	20200	20200	20200	0
437	20230703	125600	733616100	20200	20200	20200	20200	100
438	20230703	125500	731596100	20200	20200	20200	20200	50
439	20230703	125400	730586100	20200	20200	20200	20200	0
440	20230703	125300	730586100	20200	20200	20200	20200	0
441	20230703	125200	730586100	20200	20200	20200	20200	0
442	20230703	125100	730586100	20200	20200	20200	20200	0
443	20230703	125000	730586100	20200	20200	20200	20200	0
444	20230703	124900	730586100	20200	20200	20200	20200	10
445	20230703	124800	730384100	20200	20200	20200	20200	1
446	20230703	124700	730363900	20200	20200	20200	20200	110
447	20230703	124600	728141900	20150	20150	20150	20150	0
448	20230703	124500	728141900	20150	20150	20150	20150	365
449	20230703	124400	720787150	20200	20200	20200	20200	0
450	20230703	124300	720787150	20200	20200	20200	20200	0
451	20230703	124200	720787150	20200	20200	20200	20200	100
452	20230703	124100	718767150	20200	20200	20200	20200	0
453	20230703	124000	718767150	20200	20200	20200	20200	310
454	20230703	123900	712505150	20150	20200	20200	20150	110
455	20230703	123800	710286150	20200	20200	20200	20200	0
456	20230703	123700	710286150	20200	20200	20200	20200	0
457	20230703	123600	710286150	20200	20200	20200	20200	3
458	20230703	123500	710225550	20200	20200	20200	20200	2
459	20230703	123400	710185150	20200	20200	20200	20200	2
460	20230703	123300	710144750	20200	20200	20200	20200	30
461	20230703	123200	709538750	20200	20200	20200	20200	0
462	20230703	123100	709538750	20200	20200	20200	20200	1
463	20230703	123000	709518550	20200	20200	20200	20200	74
464	20230703	122900	708023750	20150	20150	20150	20150	0
465	20230703	122800	708023750	20150	20150	20150	20150	0
466	20230703	122700	708023750	20150	20200	20200	20150	490
467	20230703	122600	698150150	20200	20200	20200	20200	10
468	20230703	122500	697948150	20150	20150	20150	20150	861
469	20230703	122400	680599000	20100	20100	20100	20100	109
470	20230703	122300	678408100	20200	20150	20200	20150	833
471	20230703	122200	661623100	20200	20200	20200	20200	0
472	20230703	122100	661623100	20200	20200	20200	20200	0
473	20230703	122000	661623100	20200	20200	20200	20200	70
474	20230703	121900	660209100	20150	20150	20150	20150	352
475	20230703	121800	653116300	20200	20200	20200	20200	0
476	20230703	121700	653116300	20200	20150	20200	20150	67
477	20230703	121600	651766200	20200	20200	20200	20200	5
478	20230703	121500	651665200	20200	20200	20200	20200	50
479	20230703	121400	650655200	20200	20200	20200	20200	10
480	20230703	121300	650453200	20200	20200	20200	20200	2
481	20230703	121200	650412800	20250	20250	20250	20250	1
482	20230703	121100	650392550	20200	20200	20200	20200	0
483	20230703	121000	650392550	20200	20200	20200	20200	0
484	20230703	120900	650392550	20200	20200	20200	20200	15
485	20230703	120800	650089550	20250	20250	20250	20250	1
486	20230703	120700	650069300	20200	20200	20200	20200	0
487	20230703	120600	650069300	20200	20200	20200	20200	6
488	20230703	120500	649948100	20200	20200	20200	20200	100
489	20230703	120400	647928100	20150	20150	20150	20150	191
490	20230703	120300	644079450	20200	20200	20200	20200	0
491	20230703	120200	644079450	20200	20150	20200	20150	101
492	20230703	120100	642044250	20150	20150	20150	20150	100
493	20230703	120000	640029250	20100	20100	20100	20100	70
494	20230703	115900	638622250	20150	20150	20150	20150	0
495	20230703	115800	638622250	20150	20150	20150	20150	0
496	20230703	115700	638622250	20150	20150	20150	20150	0
497	20230703	115600	638622250	20150	20200	20200	20150	2
498	20230703	115500	638581900	20150	20150	20150	20150	0
499	20230703	115400	638581900	20150	20150	20150	20150	6
500	20230703	115300	638461000	20150	20150	20150	20150	0
501	20230703	115200	638461000	20150	20150	20150	20150	50
502	20230703	115100	637453500	20150	20150	20150	20150	15
503	20230703	115000	637151250	20200	20200	20200	20200	0
504	20230703	114900	637151250	20200	20200	20200	20200	0
505	20230703	114800	637151250	20200	20200	20200	20200	281
506	20230703	114700	631475050	20100	20100	20150	20100	369
507	20230703	114600	624057950	20100	20100	20100	20100	1189
508	20230703	114500	600159050	20100	20200	20200	20100	21
509	20230703	114400	599736850	20150	20150	20150	20050	378
510	20230703	114300	592142950	20100	20100	20150	20100	52
511	20230703	114200	591097700	20100	20100	20100	20100	0
512	20230703	114100	591097700	20100	20100	20100	20100	50
513	20230703	114000	590092700	20150	20150	20150	20150	2
514	20230703	113900	590052400	20200	20200	20200	20200	0
515	20230703	113800	590052400	20200	20100	20200	20100	13
516	20230703	113700	589791000	20050	20050	20050	20050	111
517	20230703	113600	587565450	20100	20100	20100	20100	51
518	20230703	113500	586540350	20200	20200	20200	20200	0
519	20230703	113400	586540350	20200	20100	20200	20100	319
520	20230703	113300	580127800	20100	20100	20100	20100	200
521	20230703	113200	576107800	20100	20100	20100	20100	140
522	20230703	113100	573293800	20050	20050	20050	20050	20
523	20230703	113000	572892800	20050	20050	20050	20050	0
524	20230703	112900	572892800	20050	20050	20050	20050	280
525	20230703	112800	567278800	20050	20050	20050	20050	377
526	20230703	112700	559719950	20050	20050	20050	20050	342
527	20230703	112600	552862850	20100	20100	20100	20100	14
528	20230703	112500	552581450	20100	20100	20100	20100	1
529	20230703	112400	552561350	20050	20100	20100	20050	200
530	20230703	112300	548545850	20150	20100	20150	20100	42
531	20230703	112200	547701550	20100	20100	20100	20100	67
532	20230703	112100	546354850	20100	20150	20150	20100	764
533	20230703	112000	530998400	20150	20150	20150	20150	55
534	20230703	111900	529890150	20150	20150	20150	20150	40
535	20230703	111800	529084150	20200	20200	20200	20200	40
536	20230703	111700	528276150	20200	20200	20200	20200	0
537	20230703	111600	528276150	20200	20200	20200	20200	0
538	20230703	111500	528276150	20200	20200	20200	20200	3
539	20230703	111400	528215550	20100	20100	20100	20100	23
540	20230703	111300	527753250	20100	20100	20100	20100	0
541	20230703	111200	527753250	20100	20100	20100	20100	776
542	20230703	111100	512155650	20150	20150	20150	20150	300
543	20230703	111000	506110650	20150	20150	20150	20150	0
544	20230703	110900	506110650	20150	20150	20150	20150	20
545	20230703	110800	505707650	20150	20150	20150	20150	103
546	20230703	110700	503632200	20150	20150	20150	20150	15
547	20230703	110600	503329950	20150	20150	20150	20150	2
548	20230703	110500	503289650	20100	20100	20100	20100	6
549	20230703	110400	503169050	20100	20100	20100	20100	40
550	20230703	110300	502365050	20100	20100	20100	20100	200
551	20230703	110200	498345050	20200	20100	20200	20100	1169
552	20230703	110100	474848050	20150	20150	20150	20150	52
553	20230703	110000	473800250	20200	20200	20200	20200	7
554	20230703	105900	473658850	20200	20200	20200	20200	6
555	20230703	105800	473537650	20200	20200	20200	20200	0
556	20230703	105700	473537650	20200	20200	20200	20200	0
557	20230703	105600	473537650	20200	20200	20200	20200	0
558	20230703	105500	473537650	20200	20200	20200	20200	1
559	20230703	105400	473517450	20100	20200	20200	20100	110
560	20230703	105300	471296450	20200	20200	20200	20200	100
561	20230703	105200	469276450	20200	20150	20200	20150	191
562	20230703	105100	465425300	20150	20150	20150	20150	100
563	20230703	105000	463410300	20200	20200	20200	20200	0
564	20230703	104900	463410300	20200	20200	20200	20200	0
565	20230703	104800	463410300	20200	20150	20200	20150	25
566	20230703	104700	462906450	20150	20150	20150	20100	375
567	20230703	104600	455365100	20150	20150	20150	20150	0
568	20230703	104500	455365100	20150	20150	20150	20150	15
569	20230703	104400	455062850	20150	20150	20150	20150	88
570	20230703	104300	453289650	20150	20150	20150	20150	30
571	20230703	104200	452685150	20150	20150	20150	20150	50
572	20230703	104100	451677650	20200	20200	20200	20200	1
573	20230703	104000	451657450	20150	20150	20150	20150	10
574	20230703	103900	451455950	20150	20100	20150	20100	39
575	20230703	103800	450670550	20100	20150	20150	20100	163
576	20230703	103700	447388100	20200	20200	20200	20200	0
577	20230703	103600	447388100	20200	20200	20200	20200	1
578	20230703	103500	447367900	20150	20150	20150	20150	0
579	20230703	103400	447367900	20150	20200	20200	20150	1326
580	20230703	103300	420646850	20200	20250	20250	20200	7
581	20230703	103200	420505400	20200	20200	20200	20200	162
582	20230703	103100	417233000	20200	20200	20200	20200	0
583	20230703	103000	417233000	20200	20200	20200	20200	0
584	20230703	102900	417233000	20200	20200	20200	20200	1
585	20230703	102800	417212800	20200	20200	20200	20200	60
586	20230703	102700	416000800	20200	20200	20200	20200	0
587	20230703	102600	416000800	20200	20200	20200	20200	1
588	20230703	102500	415980600	20200	20200	20200	20200	0
589	20230703	102400	415980600	20200	20200	20200	20200	0
590	20230703	102300	415980600	20200	20200	20200	20200	30
591	20230703	102200	415374600	20200	20200	20200	20200	15
592	20230703	102100	415071600	20150	20150	20150	20150	1
593	20230703	102000	415051450	20200	20250	20250	20200	6
594	20230703	101900	414930200	20150	20200	20200	20150	287
595	20230703	101800	409147100	20150	20150	20150	20150	0
596	20230703	101700	409147100	20150	20150	20150	20150	1
597	20230703	101600	409126950	20200	20200	20200	20200	45
598	20230703	101500	408217950	20200	20200	20200	20200	49
599	20230703	101400	407228150	20250	20250	20250	20250	0
600	20230703	101300	407228150	20250	20250	20250	20250	0
601	20230703	101200	407228150	20250	20250	20250	20250	0
602	20230703	101100	407228150	20250	20250	20250	20250	0
603	20230703	101000	407228150	20250	20250	20250	20250	1
604	20230703	100900	407207900	20150	20250	20250	20150	106
605	20230703	100800	405064500	20250	20250	20250	20250	0
606	20230703	100700	405064500	20250	20200	20250	20200	201
607	20230703	100600	401004250	20150	20150	20150	20150	0
608	20230703	100500	401004250	20150	20150	20150	20150	0
609	20230703	100400	401004250	20150	20150	20150	20150	192
610	20230703	100300	397135450	20200	20200	20200	20200	200
611	20230703	100200	393095450	20200	20150	20200	20150	25
612	20230703	100100	392591650	20150	20150	20150	20150	406
613	20230703	100000	384410750	20150	20150	20150	20150	1
614	20230703	095900	384390600	20150	20200	20200	20150	18
615	20230703	095800	384027350	20150	20200	20200	20150	10
616	20230703	095700	383825800	20200	20200	20200	20200	0
617	20230703	095600	383825800	20200	20150	20200	20150	110
618	20230703	095500	381608850	20150	20200	20200	20150	9
619	20230703	095400	381427100	20150	20150	20150	20150	14
620	20230703	095300	381145000	20200	20200	20200	20200	125
621	20230703	095200	378620000	20250	20250	20250	20250	0
622	20230703	095100	378620000	20250	20250	20250	20250	0
623	20230703	095000	378620000	20250	20250	20250	20250	1
624	20230703	094900	378599750	20250	20250	20250	20250	0
625	20230703	094800	378599750	20250	20200	20250	20200	51
626	20230703	094700	377569500	20200	20250	20250	20200	627
627	20230703	094600	364898250	20300	20300	20300	20300	0
628	20230703	094500	364898250	20300	20300	20300	20300	6
629	20230703	094400	364776450	20300	20300	20300	20300	5
630	20230703	094300	364674950	20300	20300	20300	20300	0
631	20230703	094200	364674950	20300	20300	20300	20300	9
632	20230703	094100	364492250	20300	20300	20300	20300	51
633	20230703	094000	363456950	20200	20250	20300	20200	25
634	20230703	093900	362951250	20250	20200	20250	20200	301
635	20230703	093800	356862800	20200	20200	20200	20100	320
636	20230703	093700	350430600	20200	20100	20200	20100	1458
637	20230703	093600	321106450	20150	20150	20150	20100	62
638	20230703	093500	319859150	20150	20250	20250	20150	64
639	20230703	093400	318566900	20100	20250	20250	20100	2200
640	20230703	093300	274234800	20250	20250	20250	20250	170
641	20230703	093200	270792300	20300	20300	20300	20300	6
642	20230703	093100	270670500	20300	20200	20300	20150	1294
643	20230703	093000	244590600	20300	20300	20300	20300	32
644	20230703	092900	243941000	20200	20250	20250	20200	306
645	20230703	092800	237755300	20300	20150	20300	20150	511
646	20230703	092700	227433500	20300	20300	20300	20100	5956
647	20230703	092600	107515300	20350	20350	20350	20350	377
648	20230703	092500	99843350	20400	20400	20400	20400	419
649	20230703	092400	91295750	20400	20400	20400	20400	50
650	20230703	092300	90275750	20550	20400	20550	20400	300
651	20230703	092200	84126700	20400	20400	20400	20400	0
652	20230703	092100	84126700	20400	20400	20400	20400	529
653	20230703	092000	73335100	20450	20400	20450	20400	43
654	20230703	091900	72456000	20450	20450	20450	20450	33
655	20230703	091800	71781150	20450	20450	20450	20450	1
656	20230703	091700	71760700	20450	20550	20550	20450	846
657	20230703	091600	54459900	20500	20450	20500	20450	2
658	20230703	091500	54418950	20450	20500	20500	20450	236
659	20230703	091400	49591950	20500	20500	20500	20500	10
660	20230703	091300	49386950	20550	20600	20600	20500	404
661	20230703	091200	41083000	20600	20600	20600	20600	1
662	20230703	091100	41062400	20550	20550	20550	20550	102
663	20230703	091000	38966300	20550	20550	20550	20550	376
664	20230703	090900	31239500	20500	20450	20500	20450	241
665	20230703	090800	26308200	20500	20450	20500	20450	102
666	20230703	090700	24222200	20550	20600	20600	20450	603
667	20230703	090600	11890550	20450	20450	20450	20450	10
668	20230703	090500	11686050	20650	20650	20650	20650	200
669	20230703	090400	7556050	20650	20650	20650	20650	1
670	20230703	090300	7535400	20650	20650	20650	20650	49
671	20230703	090200	6523550	20450	20450	20450	20450	1
672	20230703	090100	6503100	20450	20450	20450	20450	201
673	20230703	090000	2392650	20450	20450	20450	20450	117