KissMeData/020710/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	185900	181834540	4990	4990	4990	4990	911
3	20230704	185800	181834540	4990	4990	4990	4990	0
4	20230704	185700	181834540	4990	4990	4990	4990	0
5	20230704	185600	181834540	4990	4990	4990	4990	0
6	20230704	185500	181834540	4990	4990	4990	4990	0
7	20230704	185400	181834540	4990	4990	4990	4990	0
8	20230704	185300	181834540	4990	4990	4990	4990	0
9	20230704	185200	181834540	4990	4990	4990	4990	0
10	20230704	185100	181834540	4990	4990	4990	4990	0
11	20230704	185000	181834540	4990	4990	4990	4990	0
12	20230704	184900	181834540	4990	4990	4990	4990	0
13	20230704	184800	181834540	4990	4990	4990	4990	0
14	20230704	184700	181834540	4990	4990	4990	4990	0
15	20230704	184600	181834540	4990	4990	4990	4990	0
16	20230704	184500	181834540	4990	4990	4990	4990	0
17	20230704	184400	181834540	4990	4990	4990	4990	0
18	20230704	184300	181834540	4990	4990	4990	4990	0
19	20230704	184200	181834540	4990	4990	4990	4990	0
20	20230704	184100	181834540	4990	4990	4990	4990	0
21	20230704	184000	181834540	4990	4990	4990	4990	0
22	20230704	183900	181834540	4990	4990	4990	4990	0
23	20230704	183800	181834540	4990	4990	4990	4990	0
24	20230704	183700	181834540	4990	4990	4990	4990	0
25	20230704	183600	181834540	4990	4990	4990	4990	0
26	20230704	183500	181834540	4990	4990	4990	4990	0
27	20230704	183400	181834540	4990	4990	4990	4990	0
28	20230704	183300	181834540	4990	4990	4990	4990	0
29	20230704	183200	181834540	4990	4990	4990	4990	0
30	20230704	183100	181834540	4990	4990	4990	4990	0
31	20230704	183000	181834540	4990	4990	4990	4990	0
32	20230704	182900	181834540	4990	4990	4990	4990	911
33	20230704	182800	181834540	4990	4990	4990	4990	0
34	20230704	182700	181834540	4990	4990	4990	4990	0
35	20230704	182600	181834540	4990	4990	4990	4990	0
36	20230704	182500	181834540	4990	4990	4990	4990	0
37	20230704	182400	181834540	4990	4990	4990	4990	0
38	20230704	182300	181834540	4990	4990	4990	4990	0
39	20230704	182200	181834540	4990	4990	4990	4990	0
40	20230704	182100	181834540	4990	4990	4990	4990	0
41	20230704	182000	181834540	4990	4990	4990	4990	0
42	20230704	181900	181834540	4990	4990	4990	4990	0
43	20230704	181800	181834540	4990	4990	4990	4990	0
44	20230704	181700	181834540	4990	4990	4990	4990	0
45	20230704	181600	181834540	4990	4990	4990	4990	0
46	20230704	181500	181834540	4990	4990	4990	4990	0
47	20230704	181400	181834540	4990	4990	4990	4990	0
48	20230704	181300	181834540	4990	4990	4990	4990	0
49	20230704	181200	181834540	4990	4990	4990	4990	0
50	20230704	181100	181834540	4990	4990	4990	4990	0
51	20230704	181000	181834540	4990	4990	4990	4990	0
52	20230704	180900	181834540	4990	4990	4990	4990	0
53	20230704	180800	181834540	4990	4990	4990	4990	0
54	20230704	180700	181834540	4990	4990	4990	4990	0
55	20230704	180600	181834540	4990	4990	4990	4990	0
56	20230704	180500	181834540	4990	4990	4990	4990	0
57	20230704	180400	181834540	4990	4990	4990	4990	0
58	20230704	180300	181834540	4990	4990	4990	4990	0
59	20230704	180200	181834540	4990	4990	4990	4990	0
60	20230704	180100	181834540	4990	4990	4990	4990	0
61	20230704	180000	181834540	4990	4990	4990	4990	0
62	20230704	175900	181834540	4990	4990	4990	4990	911
63	20230704	175800	181834540	4990	4990	4990	4990	0
64	20230704	175700	181834540	4990	4990	4990	4990	0
65	20230704	175600	181834540	4990	4990	4990	4990	0
66	20230704	175500	181834540	4990	4990	4990	4990	0
67	20230704	175400	181834540	4990	4990	4990	4990	0
68	20230704	175300	181834540	4990	4990	4990	4990	0
69	20230704	175200	181834540	4990	4990	4990	4990	0
70	20230704	175100	181834540	4990	4990	4990	4990	0
71	20230704	175000	181834540	4990	4990	4990	4990	0
72	20230704	174900	181834540	4990	4990	4990	4990	0
73	20230704	174800	181834540	4990	4990	4990	4990	0
74	20230704	174700	181834540	4990	4990	4990	4990	0
75	20230704	174600	181834540	4990	4990	4990	4990	0
76	20230704	174500	181834540	4990	4990	4990	4990	0
77	20230704	174400	181834540	4990	4990	4990	4990	0
78	20230704	174300	181834540	4990	4990	4990	4990	0
79	20230704	174200	181834540	4990	4990	4990	4990	0
80	20230704	174100	181834540	4990	4990	4990	4990	0
81	20230704	174000	181834540	4990	4990	4990	4990	0
82	20230704	173900	181834540	4990	4990	4990	4990	0
83	20230704	173800	181834540	4990	4990	4990	4990	0
84	20230704	173700	181834540	4990	4990	4990	4990	0
85	20230704	173600	181834540	4990	4990	4990	4990	0
86	20230704	173500	181834540	4990	4990	4990	4990	0
87	20230704	173400	181834540	4990	4990	4990	4990	0
88	20230704	173300	181834540	4990	4990	4990	4990	0
89	20230704	173200	181834540	4990	4990	4990	4990	0
90	20230704	173100	181834540	4990	4990	4990	4990	0
91	20230704	173000	181834540	4990	4990	4990	4990	0
92	20230704	172900	181834540	4990	4990	4990	4990	911
93	20230704	172800	181834540	4990	4990	4990	4990	0
94	20230704	172700	181834540	4990	4990	4990	4990	0
95	20230704	172600	181834540	4990	4990	4990	4990	0
96	20230704	172500	181834540	4990	4990	4990	4990	0
97	20230704	172400	181834540	4990	4990	4990	4990	0
98	20230704	172300	181834540	4990	4990	4990	4990	0
99	20230704	172200	181834540	4990	4990	4990	4990	0
100	20230704	172100	181834540	4990	4990	4990	4990	0
101	20230704	172000	181834540	4990	4990	4990	4990	0
102	20230704	171900	181834540	4990	4990	4990	4990	0
103	20230704	171800	181834540	4990	4990	4990	4990	0
104	20230704	171700	181834540	4990	4990	4990	4990	0
105	20230704	171600	181834540	4990	4990	4990	4990	0
106	20230704	171500	181834540	4990	4990	4990	4990	0
107	20230704	171400	181834540	4990	4990	4990	4990	0
108	20230704	171300	181834540	4990	4990	4990	4990	0
109	20230704	171200	181834540	4990	4990	4990	4990	0
110	20230704	171100	181834540	4990	4990	4990	4990	0
111	20230704	171000	181834540	4990	4990	4990	4990	0
112	20230704	170900	181834540	4990	4990	4990	4990	0
113	20230704	170800	181834540	4990	4990	4990	4990	0
114	20230704	170700	181834540	4990	4990	4990	4990	0
115	20230704	170600	181834540	4990	4990	4990	4990	0
116	20230704	170500	181834540	4990	4990	4990	4990	0
117	20230704	170400	181834540	4990	4990	4990	4990	0
118	20230704	170300	181834540	4990	4990	4990	4990	0
119	20230704	170200	181834540	4990	4990	4990	4990	0
120	20230704	170100	181834540	4990	4990	4990	4990	0
121	20230704	170000	181834540	4990	4990	4990	4990	0
122	20230704	165900	181834540	4990	4990	4990	4990	911
123	20230704	165800	181834540	4990	4990	4990	4990	0
124	20230704	165700	181834540	4990	4990	4990	4990	0
125	20230704	165600	181834540	4990	4990	4990	4990	0
126	20230704	165500	181834540	4990	4990	4990	4990	0
127	20230704	165400	181834540	4990	4990	4990	4990	0
128	20230704	165300	181834540	4990	4990	4990	4990	0
129	20230704	165200	181834540	4990	4990	4990	4990	0
130	20230704	165100	181834540	4990	4990	4990	4990	0
131	20230704	165000	181834540	4990	4990	4990	4990	0
132	20230704	164900	181834540	4990	4990	4990	4990	0
133	20230704	164800	181834540	4990	4990	4990	4990	0
134	20230704	164700	181834540	4990	4990	4990	4990	0
135	20230704	164600	181834540	4990	4990	4990	4990	0
136	20230704	164500	181834540	4990	4990	4990	4990	0
137	20230704	164400	181834540	4990	4990	4990	4990	0
138	20230704	164300	181834540	4990	4990	4990	4990	0
139	20230704	164200	181834540	4990	4990	4990	4990	0
140	20230704	164100	181834540	4990	4990	4990	4990	0
141	20230704	164000	181834540	4990	4990	4990	4990	0
142	20230704	163900	181834540	4990	4990	4990	4990	0
143	20230704	163800	181834540	4990	4990	4990	4990	0
144	20230704	163700	181834540	4990	4990	4990	4990	0
145	20230704	163600	181834540	4990	4990	4990	4990	0
146	20230704	163500	181834540	4990	4990	4990	4990	0
147	20230704	163400	181834540	4990	4990	4990	4990	0
148	20230704	163300	181834540	4990	4990	4990	4990	0
149	20230704	163200	181834540	4990	4990	4990	4990	0
150	20230704	163100	181834540	4990	4990	4990	4990	0
151	20230704	163000	181834540	4990	4990	4990	4990	0
152	20230704	162900	181834540	4990	4990	4990	4990	911
153	20230704	162800	181834540	4990	4990	4990	4990	0
154	20230704	162700	181834540	4990	4990	4990	4990	0
155	20230704	162600	181834540	4990	4990	4990	4990	0
156	20230704	162500	181834540	4990	4990	4990	4990	0
157	20230704	162400	181834540	4990	4990	4990	4990	0
158	20230704	162300	181834540	4990	4990	4990	4990	0
159	20230704	162200	181834540	4990	4990	4990	4990	0
160	20230704	162100	181834540	4990	4990	4990	4990	0
161	20230704	162000	181834540	4990	4990	4990	4990	0
162	20230704	161900	181834540	4990	4990	4990	4990	0
163	20230704	161800	181834540	4990	4990	4990	4990	0
164	20230704	161700	181834540	4990	4990	4990	4990	0
165	20230704	161600	181834540	4990	4990	4990	4990	0
166	20230704	161500	181834540	4990	4990	4990	4990	0
167	20230704	161400	181834540	4990	4990	4990	4990	0
168	20230704	161300	181834540	4990	4990	4990	4990	0
169	20230704	161200	181834540	4990	4990	4990	4990	0
170	20230704	161100	181834540	4990	4990	4990	4990	0
171	20230704	161000	181834540	4990	4990	4990	4990	0
172	20230704	160900	181834540	4990	4990	4990	4990	0
173	20230704	160800	181834540	4990	4990	4990	4990	0
174	20230704	160700	181834540	4990	4990	4990	4990	0
175	20230704	160600	181834540	4990	4990	4990	4990	0
176	20230704	160500	181834540	4990	4990	4990	4990	0
177	20230704	160400	181834540	4990	4990	4990	4990	0
178	20230704	160300	181834540	4990	4990	4990	4990	0
179	20230704	160200	181834540	4990	4990	4990	4990	0
180	20230704	160100	181834540	4990	4990	4990	4990	0
181	20230704	160000	181834540	4990	4990	4990	4990	0
182	20230704	155900	181834540	4990	4990	4990	4990	911
183	20230704	155800	181834540	4990	4990	4990	4990	0
184	20230704	155700	181834540	4990	4990	4990	4990	0
185	20230704	155600	181834540	4990	4990	4990	4990	0
186	20230704	155500	181834540	4990	4990	4990	4990	0
187	20230704	155400	181834540	4990	4990	4990	4990	0
188	20230704	155300	181834540	4990	4990	4990	4990	0
189	20230704	155200	181834540	4990	4990	4990	4990	0
190	20230704	155100	181834540	4990	4990	4990	4990	0
191	20230704	155000	181834540	4990	4990	4990	4990	0
192	20230704	154900	181834540	4990	4990	4990	4990	0
193	20230704	154800	181834540	4990	4990	4990	4990	0
194	20230704	154700	181834540	4990	4990	4990	4990	0
195	20230704	154600	181834540	4990	4990	4990	4990	0
196	20230704	154500	181834540	4990	4990	4990	4990	0
197	20230704	154400	181834540	4990	4990	4990	4990	0
198	20230704	154300	181834540	4990	4990	4990	4990	0
199	20230704	154200	181834540	4990	4990	4990	4990	0
200	20230704	154100	181834540	4990	4990	4990	4990	0
201	20230704	154000	181834540	4990	4990	4990	4990	0
202	20230704	153900	181834540	4990	4990	4990	4990	0
203	20230704	153800	181834540	4990	4990	4990	4990	0
204	20230704	153700	181834540	4990	4990	4990	4990	0
205	20230704	153600	181834540	4990	4990	4990	4990	0
206	20230704	153500	181834540	4990	4990	4990	4990	0
207	20230704	153400	181834540	4990	4990	4990	4990	0
208	20230704	153300	181834540	4990	4990	4990	4990	0
209	20230704	153200	181834540	4990	4990	4990	4990	0
210	20230704	153100	181834540	4990	4990	4990	4990	0
211	20230704	153000	181834540	4990	4990	4990	4990	911
212	20230704	152900	177288650	4990	4990	4990	4990	0
213	20230704	152800	177288650	4990	4990	4990	4990	0
214	20230704	152700	177288650	4990	4990	4990	4990	0
215	20230704	152600	177288650	4990	4990	4990	4990	0
216	20230704	152500	177288650	4990	4990	4990	4990	0
217	20230704	152400	177288650	4990	4990	4990	4990	0
218	20230704	152300	177288650	4990	4990	4990	4990	0
219	20230704	152200	177288650	4990	4990	4990	4990	0
220	20230704	152100	177288650	4990	4990	4990	4990	0
221	20230704	152000	177288650	4990	4990	4990	4990	0
222	20230704	151900	177288650	4990	4990	4990	4990	8
223	20230704	151800	177248730	4995	4990	4995	4990	52
224	20230704	151700	176989175	4995	4990	4995	4990	93
225	20230704	151600	176524670	4990	4990	4990	4990	6
226	20230704	151500	176494730	4990	4990	4990	4990	176
227	20230704	151400	175616490	4995	4995	4995	4995	1
228	20230704	151300	175611495	4990	4990	4990	4990	175
229	20230704	151200	174738245	4995	4995	4995	4995	0
230	20230704	151100	174738245	4995	4995	4995	4995	0
231	20230704	151000	174738245	4995	4995	4995	4995	0
232	20230704	150900	174738245	4995	4995	4995	4995	0
233	20230704	150800	174738245	4995	4995	4995	4995	0
234	20230704	150700	174738245	4995	4995	4995	4995	0
235	20230704	150600	174738245	4995	4995	4995	4995	0
236	20230704	150500	174738245	4995	4975	4995	4975	170
237	20230704	150400	173892460	4975	4975	4975	4975	1162
238	20230704	150300	168111510	4980	4980	4980	4980	1
239	20230704	150200	168106530	4980	4980	4980	4980	1
240	20230704	150100	168101550	4980	4980	4980	4980	0
241	20230704	150000	168101550	4980	4975	4980	4975	361
242	20230704	145900	166305485	4975	4975	4975	4975	33
243	20230704	145800	166141310	4985	4985	4985	4985	0
244	20230704	145700	166141310	4985	4985	4985	4985	0
245	20230704	145600	166141310	4985	4985	4985	4985	0
246	20230704	145500	166141310	4985	4985	4985	4985	0
247	20230704	145400	166141310	4985	4985	4985	4985	0
248	20230704	145300	166141310	4985	4985	4985	4985	37
249	20230704	145200	165956865	4985	4985	4985	4985	7
250	20230704	145100	165921970	4975	4975	4975	4975	0
251	20230704	145000	165921970	4975	4975	4975	4975	0
252	20230704	144900	165921970	4975	4975	4975	4975	2
253	20230704	144800	165912020	4990	4975	4990	4975	20
254	20230704	144700	165812415	4990	4995	4995	4990	120
255	20230704	144600	165213115	4990	4990	4990	4990	0
256	20230704	144500	165213115	4990	4990	4990	4990	14
257	20230704	144400	165143255	4990	4990	4990	4990	6
258	20230704	144300	165113315	4990	4990	4990	4990	6
259	20230704	144200	165083375	4990	4990	4990	4990	16
260	20230704	144100	165003535	4990	4990	4990	4990	6
261	20230704	144000	164973595	4990	4995	4995	4990	125
262	20230704	143900	164349350	4990	4990	4990	4990	6
263	20230704	143800	164319410	4990	4990	4990	4990	1
264	20230704	143700	164314420	4990	4990	4990	4990	0
265	20230704	143600	164314420	4990	4990	4990	4990	6
266	20230704	143500	164284480	4990	4990	4990	4990	31
267	20230704	143400	164129790	4990	4990	4990	4990	0
268	20230704	143300	164129790	4990	4990	4990	4990	20
269	20230704	143200	164029990	4990	4990	4990	4990	0
270	20230704	143100	164029990	4990	4990	4990	4990	0
271	20230704	143000	164029990	4990	4990	4990	4990	28
272	20230704	142900	163890270	4990	4990	4990	4990	0
273	20230704	142800	163890270	4990	4990	4990	4990	0
274	20230704	142700	163890270	4990	4990	4990	4990	0
275	20230704	142600	163890270	4990	4990	4990	4990	0
276	20230704	142500	163890270	4990	4990	4990	4990	146
277	20230704	142400	163161730	4985	4985	4985	4985	0
278	20230704	142300	163161730	4985	4985	4985	4985	0
279	20230704	142200	163161730	4985	4985	4985	4985	40
280	20230704	142100	162962330	4975	4975	4975	4970	829
281	20230704	142000	158838155	4985	4985	4985	4985	0
282	20230704	141900	158838155	4985	4985	4985	4985	0
283	20230704	141800	158838155	4985	4985	4985	4985	0
284	20230704	141700	158838155	4985	4980	4985	4980	128
285	20230704	141600	158200215	4975	4975	4975	4975	0
286	20230704	141500	158200215	4975	4975	4975	4975	0
287	20230704	141400	158200215	4975	4975	4975	4975	10
288	20230704	141300	158150465	4975	4975	4975	4975	0
289	20230704	141200	158150465	4975	4975	4975	4975	0
290	20230704	141100	158150465	4975	4975	4975	4975	0
291	20230704	141000	158150465	4975	4975	4975	4975	0
292	20230704	140900	158150465	4975	4980	4980	4975	1100
293	20230704	140800	152677555	4980	4980	4980	4980	100
294	20230704	140700	152179555	4980	4980	4980	4980	6
295	20230704	140600	152149675	4980	4980	4980	4980	0
296	20230704	140500	152149675	4980	4980	4980	4980	0
297	20230704	140400	152149675	4980	4980	4980	4980	1
298	20230704	140300	152144695	4980	4980	4980	4980	0
299	20230704	140200	152144695	4980	4980	4980	4980	0
300	20230704	140100	152144695	4980	4980	4980	4980	0
301	20230704	140000	152144695	4980	4980	4980	4980	70
302	20230704	135900	151796095	4985	4985	4985	4985	0
303	20230704	135800	151796095	4985	4985	4985	4985	0
304	20230704	135700	151796095	4985	4985	4985	4985	0
305	20230704	135600	151796095	4985	4985	4985	4985	3
306	20230704	135500	151781140	4985	4985	4985	4985	103
307	20230704	135400	151267685	4990	4990	4990	4990	50
308	20230704	135300	151018185	4995	4990	4995	4990	50
309	20230704	135200	150768530	4990	4990	4990	4990	0
310	20230704	135100	150768530	4990	4990	4990	4990	82
311	20230704	135000	150359350	4990	4990	4990	4990	4
312	20230704	134900	150339390	5000	5000	5000	5000	0
313	20230704	134800	150339390	5000	5000	5000	5000	0
314	20230704	134700	150339390	5000	5000	5000	5000	0
315	20230704	134600	150339390	5000	5000	5000	5000	0
316	20230704	134500	150339390	5000	5000	5000	5000	95
317	20230704	134400	149864390	5000	4995	5000	4995	199
318	20230704	134300	148869450	4995	4995	4995	4995	450
319	20230704	134200	146621700	4995	4995	4995	4995	10
320	20230704	134100	146571750	4995	4995	4995	4995	20
321	20230704	134000	146471850	4985	4985	4985	4985	0
322	20230704	133900	146471850	4985	4990	4990	4985	12
323	20230704	133800	146412005	4990	4990	4990	4990	5
324	20230704	133700	146387055	4990	4990	4990	4990	0
325	20230704	133600	146387055	4990	4990	4990	4990	1
326	20230704	133500	146382065	4985	4985	4985	4985	0
327	20230704	133400	146382065	4985	4980	4985	4980	707
328	20230704	133300	142860170	4980	4980	4980	4980	0
329	20230704	133200	142860170	4980	4980	4980	4980	14
330	20230704	133100	142790450	4975	4975	4975	4975	5
331	20230704	133000	142765575	4975	4975	4975	4975	0
332	20230704	132900	142765575	4975	4980	4980	4975	301
333	20230704	132800	141268095	4980	4980	4980	4980	1
334	20230704	132700	141263115	4975	4975	4975	4975	0
335	20230704	132600	141263115	4975	4975	4975	4975	6
336	20230704	132500	141233265	4975	4975	4975	4975	6
337	20230704	132400	141203415	4975	4975	4975	4975	19
338	20230704	132300	141108890	4975	4975	4975	4975	0
339	20230704	132200	141108890	4975	4975	4975	4975	0
340	20230704	132100	141108890	4975	4975	4975	4975	200
341	20230704	132000	140113890	4975	4980	4980	4975	1000
342	20230704	131900	135138500	4990	4990	4990	4990	10
343	20230704	131800	135088600	4995	4995	4995	4995	0
344	20230704	131700	135088600	4995	4980	4995	4980	691
345	20230704	131600	131637400	4980	4980	4980	4980	21
346	20230704	131500	131532820	4980	4980	4980	4980	0
347	20230704	131400	131532820	4980	4980	4980	4980	0
348	20230704	131300	131532820	4980	4980	4980	4980	0
349	20230704	131200	131532820	4980	4980	4980	4980	0
350	20230704	131100	131532820	4980	4975	4980	4975	110
351	20230704	131000	130985510	4975	4975	4975	4975	0
352	20230704	130900	130985510	4975	4975	4975	4975	0
353	20230704	130800	130985510	4975	4975	4975	4975	0
354	20230704	130700	130985510	4975	4975	4975	4975	0
355	20230704	130600	130985510	4975	4975	4975	4975	0
356	20230704	130500	130985510	4975	4975	4975	4975	9
357	20230704	130400	130940735	4975	4975	4975	4975	0
358	20230704	130300	130940735	4975	4975	4975	4975	0
359	20230704	130200	130940735	4975	4975	4975	4975	0
360	20230704	130100	130940735	4975	4975	4975	4975	1
361	20230704	130000	130935760	4975	4975	4975	4975	5
362	20230704	125900	130910885	4975	4975	4975	4975	100
363	20230704	125800	130413385	4980	4980	4980	4980	0
364	20230704	125700	130413385	4980	4980	4980	4980	0
365	20230704	125600	130413385	4980	4965	4980	4965	1000
366	20230704	125500	125433620	4960	4960	4960	4960	0
367	20230704	125400	125433620	4960	4960	4960	4960	0
368	20230704	125300	125433620	4960	4960	4960	4960	16
369	20230704	125200	125354260	4960	4960	4960	4960	0
370	20230704	125100	125354260	4960	4960	4960	4960	0
371	20230704	125000	125354260	4960	4960	4960	4960	0
372	20230704	124900	125354260	4960	4960	4960	4960	1
373	20230704	124800	125349300	4950	4950	4950	4950	0
374	20230704	124700	125349300	4950	4950	4950	4950	200
375	20230704	124600	124359300	4950	4950	4950	4950	0
376	20230704	124500	124359300	4950	4950	4950	4950	0
377	20230704	124400	124359300	4950	4950	4950	4950	0
378	20230704	124300	124359300	4950	4950	4950	4950	0
379	20230704	124200	124359300	4950	4950	4950	4950	16
380	20230704	124100	124280100	4945	4945	4945	4945	0
381	20230704	124000	124280100	4945	4945	4945	4945	0
382	20230704	123900	124280100	4945	4955	4960	4945	1020
383	20230704	123800	119221255	4955	4955	4955	4955	0
384	20230704	123700	119221255	4955	4955	4955	4955	0
385	20230704	123600	119221255	4955	4955	4955	4955	40
386	20230704	123500	119023055	4955	4955	4955	4955	0
387	20230704	123400	119023055	4955	4955	4955	4955	1
388	20230704	123300	119018100	4955	4955	4955	4955	0
389	20230704	123200	119018100	4955	4955	4955	4955	90
390	20230704	123100	118572150	4945	4945	4945	4945	264
391	20230704	123000	117266670	4945	4945	4945	4945	0
392	20230704	122900	117266670	4945	4945	4945	4945	0
393	20230704	122800	117266670	4945	4945	4945	4945	0
394	20230704	122700	117266670	4945	4945	4945	4945	154
395	20230704	122600	116505140	4945	4945	4945	4945	0
396	20230704	122500	116505140	4945	4945	4945	4945	0
397	20230704	122400	116505140	4945	4945	4945	4945	0
398	20230704	122300	116505140	4945	4945	4945	4945	0
399	20230704	122200	116505140	4945	4945	4945	4945	4
400	20230704	122100	116485360	4945	4945	4945	4945	0
401	20230704	122000	116485360	4945	4945	4945	4945	0
402	20230704	121900	116485360	4945	4945	4945	4945	0
403	20230704	121800	116485360	4945	4945	4945	4945	0
404	20230704	121700	116485360	4945	4945	4945	4945	21
405	20230704	121600	116381515	4950	4950	4950	4950	0
406	20230704	121500	116381515	4950	4950	4950	4950	0
407	20230704	121400	116381515	4950	4950	4950	4950	0
408	20230704	121300	116381515	4950	4950	4950	4950	11
409	20230704	121200	116327065	4950	4950	4950	4950	0
410	20230704	121100	116327065	4950	4950	4950	4950	0
411	20230704	121000	116327065	4950	4950	4950	4950	0
412	20230704	120900	116327065	4950	4950	4950	4950	0
413	20230704	120800	116327065	4950	4950	4950	4950	0
414	20230704	120700	116327065	4950	4950	4950	4950	44
415	20230704	120600	116109265	4955	4955	4955	4955	0
416	20230704	120500	116109265	4955	4955	4955	4955	0
417	20230704	120400	116109265	4955	4955	4955	4955	20
418	20230704	120300	116010165	4960	4960	4960	4960	4
419	20230704	120200	115990325	4955	4955	4955	4955	71
420	20230704	120100	115638520	4955	4955	4955	4955	0
421	20230704	120000	115638520	4955	4955	4955	4955	0
422	20230704	115900	115638520	4955	4955	4955	4955	50
423	20230704	115800	115390770	4950	4950	4950	4950	64
424	20230704	115700	115073970	4950	4950	4950	4950	1
425	20230704	115600	115069020	4950	4945	4950	4945	61
426	20230704	115500	114767320	4940	4930	4940	4930	243
427	20230704	115400	113567380	4920	4920	4920	4920	0
428	20230704	115300	113567380	4920	4920	4920	4920	0
429	20230704	115200	113567380	4920	4920	4920	4920	0
430	20230704	115100	113567380	4920	4920	4920	4920	0
431	20230704	115000	113567380	4920	4920	4920	4920	0
432	20230704	114900	113567380	4920	4920	4920	4920	3
433	20230704	114800	113552620	4930	4930	4930	4930	0
434	20230704	114700	113552620	4930	4930	4930	4930	12
435	20230704	114600	113493460	4920	4920	4920	4920	0
436	20230704	114500	113493460	4920	4920	4920	4920	0
437	20230704	114400	113493460	4920	4920	4920	4920	6
438	20230704	114300	113463940	4920	4920	4920	4920	0
439	20230704	114200	113463940	4920	4920	4920	4920	30
440	20230704	114100	113316340	4920	4920	4920	4920	0
441	20230704	114000	113316340	4920	4920	4920	4920	0
442	20230704	113900	113316340	4920	4920	4920	4920	6
443	20230704	113800	113286820	4920	4920	4920	4920	9
444	20230704	113700	113242540	4920	4920	4920	4920	0
445	20230704	113600	113242540	4920	4920	4920	4920	0
446	20230704	113500	113242540	4920	4920	4920	4920	262
447	20230704	113400	111953500	4925	4925	4925	4925	6
448	20230704	113300	111923950	4920	4920	4920	4920	12
449	20230704	113200	111864910	4920	4920	4920	4920	237
450	20230704	113100	110698870	4920	4920	4920	4920	11
451	20230704	113000	110644750	4920	4920	4920	4920	9
452	20230704	112900	110600470	4920	4920	4920	4920	131
453	20230704	112800	109955950	4920	4920	4920	4920	0
454	20230704	112700	109955950	4920	4920	4920	4920	6
455	20230704	112600	109926430	4920	4920	4920	4920	0
456	20230704	112500	109926430	4920	4920	4920	4920	0
457	20230704	112400	109926430	4920	4920	4920	4920	426
458	20230704	112300	107830510	4925	4925	4925	4925	15
459	20230704	112200	107756635	4920	4920	4920	4920	0
460	20230704	112100	107756635	4920	4920	4920	4920	50
461	20230704	112000	107510635	4915	4915	4915	4915	0
462	20230704	111900	107510635	4915	4915	4915	4915	6
463	20230704	111800	107481145	4920	4920	4920	4920	293
464	20230704	111700	106039585	4920	4920	4920	4920	0
465	20230704	111600	106039585	4920	4920	4920	4920	0
466	20230704	111500	106039585	4920	4920	4920	4920	212
467	20230704	111400	104996545	4920	4920	4920	4920	0
468	20230704	111300	104996545	4920	4920	4920	4920	6
469	20230704	111200	104967025	4920	4920	4920	4920	250
470	20230704	111100	103737025	4920	4920	4920	4920	0
471	20230704	111000	103737025	4920	4920	4920	4920	0
472	20230704	110900	103737025	4920	4920	4920	4920	6
473	20230704	110800	103707505	4920	4920	4920	4920	0
474	20230704	110700	103707505	4920	4920	4920	4920	0
475	20230704	110600	103707505	4920	4920	4920	4920	0
476	20230704	110500	103707505	4920	4920	4920	4920	0
477	20230704	110400	103707505	4920	4920	4920	4920	6
478	20230704	110300	103677985	4925	4925	4925	4925	200
479	20230704	110200	102692985	4925	4925	4925	4925	185
480	20230704	110100	101781860	4925	4930	4930	4925	297
481	20230704	110000	100317655	4930	4930	4930	4930	0
482	20230704	105900	100317655	4930	4930	4930	4930	0
483	20230704	105800	100317655	4930	4930	4930	4930	9
484	20230704	105700	100273285	4935	4935	4935	4935	0
485	20230704	105600	100273285	4935	4935	4935	4935	2
486	20230704	105500	100263415	4935	4935	4935	4935	32
487	20230704	105400	100105495	4935	4935	4935	4935	0
488	20230704	105300	100105495	4935	4935	4935	4935	0
489	20230704	105200	100105495	4935	4935	4935	4935	0
490	20230704	105100	100105495	4935	4935	4935	4935	26
491	20230704	105000	99977185	4930	4925	4930	4925	111
492	20230704	104900	99430230	4905	4905	4905	4905	0
493	20230704	104800	99430230	4905	4905	4905	4905	0
494	20230704	104700	99430230	4905	4905	4905	4905	50
495	20230704	104600	99184980	4885	4940	4940	4885	1392
496	20230704	104500	92340000	4940	4940	4940	4940	0
497	20230704	104400	92340000	4940	4935	4940	4935	62
498	20230704	104300	92034025	4930	4925	4930	4925	162
499	20230704	104200	91235615	4925	4910	4925	4910	2386
500	20230704	104100	79517625	4900	4900	4900	4900	0
501	20230704	104000	79517625	4900	4905	4905	4900	54
502	20230704	103900	79252970	4900	4900	4900	4900	0
503	20230704	103800	79252970	4900	4900	4900	4900	0
504	20230704	103700	79252970	4900	4900	4900	4900	7
505	20230704	103600	79218670	4890	4890	4890	4890	0
506	20230704	103500	79218670	4890	4890	4890	4890	0
507	20230704	103400	79218670	4890	4890	4890	4890	6
508	20230704	103300	79189330	4890	4900	4900	4890	566
509	20230704	103200	76417580	4900	4900	4900	4900	6
510	20230704	103100	76388180	4900	4900	4900	4900	7
511	20230704	103000	76353880	4900	4900	4900	4900	0
512	20230704	102900	76353880	4900	4900	4900	4900	0
513	20230704	102800	76353880	4900	4900	4900	4900	6
514	20230704	102700	76324480	4905	4905	4905	4905	0
515	20230704	102600	76324480	4905	4905	4905	4905	0
516	20230704	102500	76324480	4905	4905	4905	4905	160
517	20230704	102400	75539680	4905	4905	4905	4905	0
518	20230704	102300	75539680	4905	4905	4905	4905	9
519	20230704	102200	75495535	4905	4900	4905	4900	16
520	20230704	102100	75417120	4900	4900	4900	4900	40
521	20230704	102000	75221120	4900	4900	4900	4900	6
522	20230704	101900	75191720	4905	4905	4905	4905	0
523	20230704	101800	75191720	4905	4910	4910	4905	22
524	20230704	101700	75083760	4910	4910	4910	4910	0
525	20230704	101600	75083760	4910	4910	4910	4910	0
526	20230704	101500	75083760	4910	4910	4910	4910	42
527	20230704	101400	74877540	4905	4905	4905	4905	0
528	20230704	101300	74877540	4905	4905	4905	4905	0
529	20230704	101200	74877540	4905	4905	4905	4905	0
530	20230704	101100	74877540	4905	4905	4905	4905	20
531	20230704	101000	74779440	4905	4905	4905	4905	7
532	20230704	100900	74745105	4915	4915	4915	4915	0
533	20230704	100800	74745105	4915	4915	4915	4900	16
534	20230704	100700	74666660	4900	4900	4900	4900	12
535	20230704	100600	74607860	4895	4920	4920	4895	800
536	20230704	100500	70688210	4920	4920	4920	4920	200
537	20230704	100400	69704210	4920	4920	4920	4920	297
538	20230704	100300	68242970	4915	4915	4915	4915	8
539	20230704	100200	68203650	4895	4905	4905	4895	448
540	20230704	100100	66008225	4900	4905	4905	4900	99
541	20230704	100000	65522675	4900	4900	4900	4900	212
542	20230704	095900	64483875	4900	4900	4900	4900	6
543	20230704	095800	64454475	4900	4920	4920	4900	3453
544	20230704	095700	47514525	4920	4920	4920	4920	211
545	20230704	095600	46476405	4920	4935	4935	4920	626
546	20230704	095500	43395510	4935	4935	4935	4935	6
547	20230704	095400	43365900	4935	4935	4935	4935	0
548	20230704	095300	43365900	4935	4935	4935	4935	108
549	20230704	095200	42832920	4935	4935	4935	4935	446
550	20230704	095100	40631910	4935	4935	4935	4935	11
551	20230704	095000	40577625	4935	4935	4935	4935	16
552	20230704	094900	40498665	4940	4940	4940	4940	294
553	20230704	094800	39046305	4940	4940	4940	4940	6
554	20230704	094700	39016665	4940	4940	4940	4940	6
555	20230704	094600	38987025	4940	4940	4940	4940	6
556	20230704	094500	38957385	4940	4940	4940	4940	6
557	20230704	094400	38927745	4950	4950	4950	4950	400
558	20230704	094300	36947745	4950	4950	4950	4945	331
559	20230704	094200	35310445	4950	4950	4950	4950	23
560	20230704	094100	35196595	4960	4960	4960	4960	95
561	20230704	094000	34725395	4950	4950	4950	4950	9
562	20230704	093900	34680845	4950	4950	4950	4950	0
563	20230704	093800	34680845	4950	4950	4950	4945	422
564	20230704	093700	32592030	4950	4955	4955	4950	500
565	20230704	093600	30115410	4955	4950	4955	4950	8
566	20230704	093500	30075780	4950	4950	4950	4950	0
567	20230704	093400	30075780	4950	4955	4955	4950	1006
568	20230704	093300	25094515	4975	4950	4975	4950	6
569	20230704	093200	25064790	4955	4955	4955	4955	1
570	20230704	093100	25059835	4950	4965	4965	4950	1000
571	20230704	093000	20104870	4975	4975	4975	4975	459
572	20230704	092900	17821345	4975	4975	4975	4975	7
573	20230704	092800	17786520	4970	4970	4970	4970	11
574	20230704	092700	17731850	4970	4955	4970	4955	110
575	20230704	092600	17186650	4950	4950	4950	4950	0
576	20230704	092500	17186650	4950	4950	4950	4950	0
577	20230704	092400	17186650	4950	4970	4970	4950	145
578	20230704	092300	16466800	4970	4970	4970	4970	1
579	20230704	092200	16461830	4955	4960	4960	4955	87
580	20230704	092100	16030430	4965	4975	4975	4965	22
581	20230704	092000	15921055	4985	4985	4985	4985	574
582	20230704	091900	13059665	4985	4980	4985	4980	202
583	20230704	091800	12053520	4985	4985	4990	4985	280
584	20230704	091700	10657595	4985	4990	4990	4985	587
585	20230704	091600	7731395	4990	4990	4990	4990	0
586	20230704	091500	7731395	4990	4995	4995	4990	162
587	20230704	091400	6922910	5020	5020	5020	5020	200
588	20230704	091300	5918910	4990	4990	4990	4990	259
589	20230704	091200	4626500	4990	4990	4990	4990	42
590	20230704	091100	4416920	4990	4990	4990	4990	0
591	20230704	091000	4416920	4990	4990	4990	4990	0
592	20230704	090900	4416920	4990	4990	4990	4990	0
593	20230704	090800	4416920	4990	4990	4990	4990	11
594	20230704	090700	4362030	4985	4985	4985	4985	10
595	20230704	090600	4312180	5020	5020	5020	5020	1
596	20230704	090500	4307160	4985	4985	4985	4985	2
597	20230704	090400	4297190	4985	4985	4985	4985	40
598	20230704	090300	4097790	4985	4985	4985	4985	0
599	20230704	090200	4097790	4985	4985	4985	4985	101
600	20230704	090100	3594305	4985	4985	4985	4985	28
601	20230704	090000	3454725	5040	4990	5040	4990	692