KissMeData/024950/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	190200	370017950	5850	5850	5850	5850	1764
3	20230707	190100	370017950	5850	5850	5850	5850	0
4	20230707	190000	370017950	5850	5850	5850	5850	0
5	20230707	185900	370017950	5850	5850	5850	5850	0
6	20230707	185800	370017950	5850	5850	5850	5850	0
7	20230707	185700	370017950	5850	5850	5850	5850	0
8	20230707	185600	370017950	5850	5850	5850	5850	0
9	20230707	185500	370017950	5850	5850	5850	5850	0
10	20230707	185400	370017950	5850	5850	5850	5850	0
11	20230707	185300	370017950	5850	5850	5850	5850	0
12	20230707	185200	370017950	5850	5850	5850	5850	0
13	20230707	185100	370017950	5850	5850	5850	5850	0
14	20230707	185000	370017950	5850	5850	5850	5850	0
15	20230707	184900	370017950	5850	5850	5850	5850	0
16	20230707	184800	370017950	5850	5850	5850	5850	0
17	20230707	184700	370017950	5850	5850	5850	5850	0
18	20230707	184600	370017950	5850	5850	5850	5850	0
19	20230707	184500	370017950	5850	5850	5850	5850	0
20	20230707	184400	370017950	5850	5850	5850	5850	0
21	20230707	184300	370017950	5850	5850	5850	5850	0
22	20230707	184200	370017950	5850	5850	5850	5850	0
23	20230707	184100	370017950	5850	5850	5850	5850	0
24	20230707	184000	370017950	5850	5850	5850	5850	0
25	20230707	183900	370017950	5850	5850	5850	5850	0
26	20230707	183800	370017950	5850	5850	5850	5850	0
27	20230707	183700	370017950	5850	5850	5850	5850	0
28	20230707	183600	370017950	5850	5850	5850	5850	0
29	20230707	183500	370017950	5850	5850	5850	5850	0
30	20230707	183400	370017950	5850	5850	5850	5850	0
31	20230707	183300	370017950	5850	5850	5850	5850	0
32	20230707	183200	370017950	5850	5850	5850	5850	1764
33	20230707	183100	370017950	5850	5850	5850	5850	0
34	20230707	183000	370017950	5850	5850	5850	5850	0
35	20230707	182900	370017950	5850	5850	5850	5850	0
36	20230707	182800	370017950	5850	5850	5850	5850	0
37	20230707	182700	370017950	5850	5850	5850	5850	0
38	20230707	182600	370017950	5850	5850	5850	5850	0
39	20230707	182500	370017950	5850	5850	5850	5850	0
40	20230707	182400	370017950	5850	5850	5850	5850	0
41	20230707	182300	370017950	5850	5850	5850	5850	0
42	20230707	182200	370017950	5850	5850	5850	5850	0
43	20230707	182100	370017950	5850	5850	5850	5850	0
44	20230707	182000	370017950	5850	5850	5850	5850	0
45	20230707	181900	370017950	5850	5850	5850	5850	0
46	20230707	181800	370017950	5850	5850	5850	5850	0
47	20230707	181700	370017950	5850	5850	5850	5850	0
48	20230707	181600	370017950	5850	5850	5850	5850	0
49	20230707	181500	370017950	5850	5850	5850	5850	0
50	20230707	181400	370017950	5850	5850	5850	5850	0
51	20230707	181300	370017950	5850	5850	5850	5850	0
52	20230707	181200	370017950	5850	5850	5850	5850	0
53	20230707	181100	370017950	5850	5850	5850	5850	0
54	20230707	181000	370017950	5850	5850	5850	5850	0
55	20230707	180900	370017950	5850	5850	5850	5850	0
56	20230707	180800	370017950	5850	5850	5850	5850	0
57	20230707	180700	370017950	5850	5850	5850	5850	0
58	20230707	180600	370017950	5850	5850	5850	5850	0
59	20230707	180500	370017950	5850	5850	5850	5850	0
60	20230707	180400	370017950	5850	5850	5850	5850	0
61	20230707	180300	370017950	5850	5850	5850	5850	0
62	20230707	180200	370017950	5850	5850	5850	5850	1764
63	20230707	180100	370017950	5850	5850	5850	5850	0
64	20230707	180000	370017950	5850	5850	5850	5850	0
65	20230707	175900	370017950	5850	5850	5850	5850	0
66	20230707	175800	370017950	5850	5850	5850	5850	0
67	20230707	175700	370017950	5850	5850	5850	5850	0
68	20230707	175600	370017950	5850	5850	5850	5850	0
69	20230707	175500	370017950	5850	5850	5850	5850	0
70	20230707	175400	370017950	5850	5850	5850	5850	0
71	20230707	175300	370017950	5850	5850	5850	5850	0
72	20230707	175200	370017950	5850	5850	5850	5850	0
73	20230707	175100	370017950	5850	5850	5850	5850	0
74	20230707	175000	370017950	5850	5850	5850	5850	0
75	20230707	174900	370017950	5850	5850	5850	5850	0
76	20230707	174800	370017950	5850	5850	5850	5850	0
77	20230707	174700	370017950	5850	5850	5850	5850	0
78	20230707	174600	370017950	5850	5850	5850	5850	0
79	20230707	174500	370017950	5850	5850	5850	5850	0
80	20230707	174400	370017950	5850	5850	5850	5850	0
81	20230707	174300	370017950	5850	5850	5850	5850	0
82	20230707	174200	370017950	5850	5850	5850	5850	0
83	20230707	174100	370017950	5850	5850	5850	5850	0
84	20230707	174000	370017950	5850	5850	5850	5850	0
85	20230707	173900	370017950	5850	5850	5850	5850	0
86	20230707	173800	370017950	5850	5850	5850	5850	0
87	20230707	173700	370017950	5850	5850	5850	5850	0
88	20230707	173600	370017950	5850	5850	5850	5850	0
89	20230707	173500	370017950	5850	5850	5850	5850	0
90	20230707	173400	370017950	5850	5850	5850	5850	0
91	20230707	173300	370017950	5850	5850	5850	5850	0
92	20230707	173200	370017950	5850	5850	5850	5850	1764
93	20230707	173100	370017950	5850	5850	5850	5850	0
94	20230707	173000	370017950	5850	5850	5850	5850	0
95	20230707	172900	370017950	5850	5850	5850	5850	0
96	20230707	172800	370017950	5850	5850	5850	5850	0
97	20230707	172700	370017950	5850	5850	5850	5850	0
98	20230707	172600	370017950	5850	5850	5850	5850	0
99	20230707	172500	370017950	5850	5850	5850	5850	0
100	20230707	172400	370017950	5850	5850	5850	5850	0
101	20230707	172300	370017950	5850	5850	5850	5850	0
102	20230707	172200	370017950	5850	5850	5850	5850	0
103	20230707	172100	370017950	5850	5850	5850	5850	0
104	20230707	172000	370017950	5850	5850	5850	5850	0
105	20230707	171900	370017950	5850	5850	5850	5850	0
106	20230707	171800	370017950	5850	5850	5850	5850	0
107	20230707	171700	370017950	5850	5850	5850	5850	0
108	20230707	171600	370017950	5850	5850	5850	5850	0
109	20230707	171500	370017950	5850	5850	5850	5850	0
110	20230707	171400	370017950	5850	5850	5850	5850	0
111	20230707	171300	370017950	5850	5850	5850	5850	0
112	20230707	171200	370017950	5850	5850	5850	5850	0
113	20230707	171100	370017950	5850	5850	5850	5850	0
114	20230707	171000	370017950	5850	5850	5850	5850	0
115	20230707	170900	370017950	5850	5850	5850	5850	0
116	20230707	170800	370017950	5850	5850	5850	5850	0
117	20230707	170700	370017950	5850	5850	5850	5850	0
118	20230707	170600	370017950	5850	5850	5850	5850	0
119	20230707	170500	370017950	5850	5850	5850	5850	0
120	20230707	170400	370017950	5850	5850	5850	5850	0
121	20230707	170300	370017950	5850	5850	5850	5850	0
122	20230707	170200	370017950	5850	5850	5850	5850	1764
123	20230707	170100	370017950	5850	5850	5850	5850	0
124	20230707	170000	370017950	5850	5850	5850	5850	0
125	20230707	165900	370017950	5850	5850	5850	5850	0
126	20230707	165800	370017950	5850	5850	5850	5850	0
127	20230707	165700	370017950	5850	5850	5850	5850	0
128	20230707	165600	370017950	5850	5850	5850	5850	0
129	20230707	165500	370017950	5850	5850	5850	5850	0
130	20230707	165400	370017950	5850	5850	5850	5850	0
131	20230707	165300	370017950	5850	5850	5850	5850	0
132	20230707	165200	370017950	5850	5850	5850	5850	0
133	20230707	165100	370017950	5850	5850	5850	5850	0
134	20230707	165000	370017950	5850	5850	5850	5850	0
135	20230707	164900	370017950	5850	5850	5850	5850	0
136	20230707	164800	370017950	5850	5850	5850	5850	0
137	20230707	164700	370017950	5850	5850	5850	5850	0
138	20230707	164600	370017950	5850	5850	5850	5850	0
139	20230707	164500	370017950	5850	5850	5850	5850	0
140	20230707	164400	370017950	5850	5850	5850	5850	0
141	20230707	164300	370017950	5850	5850	5850	5850	0
142	20230707	164200	370017950	5850	5850	5850	5850	0
143	20230707	164100	370017950	5850	5850	5850	5850	0
144	20230707	164000	370017950	5850	5850	5850	5850	0
145	20230707	163900	370017950	5850	5850	5850	5850	0
146	20230707	163800	370017950	5850	5850	5850	5850	0
147	20230707	163700	370017950	5850	5850	5850	5850	0
148	20230707	163600	370017950	5850	5850	5850	5850	0
149	20230707	163500	370017950	5850	5850	5850	5850	0
150	20230707	163400	370017950	5850	5850	5850	5850	0
151	20230707	163300	370017950	5850	5850	5850	5850	0
152	20230707	163200	370017950	5850	5850	5850	5850	1764
153	20230707	163100	370017950	5850	5850	5850	5850	0
154	20230707	163000	370017950	5850	5850	5850	5850	0
155	20230707	162900	370017950	5850	5850	5850	5850	0
156	20230707	162800	370017950	5850	5850	5850	5850	0
157	20230707	162700	370017950	5850	5850	5850	5850	0
158	20230707	162600	370017950	5850	5850	5850	5850	0
159	20230707	162500	370017950	5850	5850	5850	5850	0
160	20230707	162400	370017950	5850	5850	5850	5850	0
161	20230707	162300	370017950	5850	5850	5850	5850	0
162	20230707	162200	370017950	5850	5850	5850	5850	0
163	20230707	162100	370017950	5850	5850	5850	5850	0
164	20230707	162000	370017950	5850	5850	5850	5850	0
165	20230707	161900	370017950	5850	5850	5850	5850	0
166	20230707	161800	370017950	5850	5850	5850	5850	0
167	20230707	161700	370017950	5850	5850	5850	5850	0
168	20230707	161600	370017950	5850	5850	5850	5850	0
169	20230707	161500	370017950	5850	5850	5850	5850	0
170	20230707	161400	370017950	5850	5850	5850	5850	0
171	20230707	161300	370017950	5850	5850	5850	5850	0
172	20230707	161200	370017950	5850	5850	5850	5850	0
173	20230707	161100	370017950	5850	5850	5850	5850	0
174	20230707	161000	370017950	5850	5850	5850	5850	0
175	20230707	160900	370017950	5850	5850	5850	5850	0
176	20230707	160800	370017950	5850	5850	5850	5850	0
177	20230707	160700	370017950	5850	5850	5850	5850	0
178	20230707	160600	370017950	5850	5850	5850	5850	0
179	20230707	160500	370017950	5850	5850	5850	5850	0
180	20230707	160400	370017950	5850	5850	5850	5850	0
181	20230707	160300	370017950	5850	5850	5850	5850	0
182	20230707	160200	370017950	5850	5850	5850	5850	1764
183	20230707	160100	370017950	5850	5850	5850	5850	0
184	20230707	160000	370017950	5850	5850	5850	5850	0
185	20230707	155900	370017950	5850	5850	5850	5850	0
186	20230707	155800	370017950	5850	5850	5850	5850	0
187	20230707	155700	370017950	5850	5850	5850	5850	0
188	20230707	155600	370017950	5850	5850	5850	5850	0
189	20230707	155500	370017950	5850	5850	5850	5850	0
190	20230707	155400	370017950	5850	5850	5850	5850	0
191	20230707	155300	370017950	5850	5850	5850	5850	0
192	20230707	155200	370017950	5850	5850	5850	5850	0
193	20230707	155100	370017950	5850	5850	5850	5850	0
194	20230707	155000	370017950	5850	5850	5850	5850	0
195	20230707	154900	370017950	5850	5850	5850	5850	0
196	20230707	154800	370017950	5850	5850	5850	5850	0
197	20230707	154700	370017950	5850	5850	5850	5850	0
198	20230707	154600	370017950	5850	5850	5850	5850	0
199	20230707	154500	370017950	5850	5850	5850	5850	0
200	20230707	154400	370017950	5850	5850	5850	5850	0
201	20230707	154300	370017950	5850	5850	5850	5850	0
202	20230707	154200	370017950	5850	5850	5850	5850	0
203	20230707	154100	370017950	5850	5850	5850	5850	0
204	20230707	154000	370017950	5850	5850	5850	5850	0
205	20230707	153900	370017950	5850	5850	5850	5850	0
206	20230707	153800	370017950	5850	5850	5850	5850	0
207	20230707	153700	370017950	5850	5850	5850	5850	0
208	20230707	153600	370017950	5850	5850	5850	5850	0
209	20230707	153500	370017950	5850	5850	5850	5850	0
210	20230707	153400	370017950	5850	5850	5850	5850	0
211	20230707	153300	370017950	5850	5850	5850	5850	0
212	20230707	153200	370017950	5850	5850	5850	5850	1764
213	20230707	153100	370017950	5850	5850	5850	5850	0
214	20230707	153000	370017950	5850	5850	5850	5850	1764
215	20230707	152900	359698550	6030	6030	6030	6030	0
216	20230707	152800	359698550	6030	6030	6030	6030	0
217	20230707	152700	359698550	6030	6030	6030	6030	0
218	20230707	152600	359698550	6030	6030	6030	6030	0
219	20230707	152500	359698550	6030	6030	6030	6030	0
220	20230707	152400	359698550	6030	6030	6030	6030	0
221	20230707	152300	359698550	6030	6030	6030	6030	0
222	20230707	152200	359698550	6030	6030	6030	6030	0
223	20230707	152100	359698550	6030	6030	6030	6030	0
224	20230707	152000	359698550	6030	6030	6030	6030	0
225	20230707	151900	359698550	6030	6020	6030	6000	36
226	20230707	151800	359482300	6020	6020	6020	6020	40
227	20230707	151700	359241500	6040	6040	6040	6040	0
228	20230707	151600	359241500	6040	6040	6040	6040	1
229	20230707	151500	359235460	6060	6060	6060	6060	0
230	20230707	151400	359235460	6060	6060	6060	6060	0
231	20230707	151300	359235460	6060	6060	6060	6060	1
232	20230707	151200	359229400	6080	5950	6080	5950	3019
233	20230707	151100	340933790	5950	5930	6030	5930	2109
234	20230707	151000	328249490	5930	5930	5930	5930	58
235	20230707	150900	327905550	5940	5940	5940	5940	0
236	20230707	150800	327905550	5940	5930	6020	5930	3007
237	20230707	150700	309817520	5900	5870	5960	5870	2027
238	20230707	150600	297776430	5870	5870	5870	5870	4
239	20230707	150500	297752950	5860	5860	5860	5860	0
240	20230707	150400	297752950	5860	5860	5860	5860	180
241	20230707	150300	296698150	5860	5860	5860	5860	0
242	20230707	150200	296698150	5860	5850	5950	5850	5121
243	20230707	150100	266326020	5850	5860	5860	5850	469
244	20230707	150000	263578290	5850	5850	5850	5850	0
245	20230707	145900	263578290	5850	5850	5850	5850	0
246	20230707	145800	263578290	5850	5850	5850	5850	1
247	20230707	145700	263572440	5850	5850	5850	5850	0
248	20230707	145600	263572440	5850	5860	5860	5850	100
249	20230707	145500	262987200	5860	5860	5860	5860	1
250	20230707	145400	262981340	5880	5880	5880	5880	0
251	20230707	145300	262981340	5880	5870	5880	5870	129
252	20230707	145200	262222890	5870	5870	5870	5870	0
253	20230707	145100	262222890	5870	5870	5870	5870	2
254	20230707	145000	262211150	5870	5870	5870	5870	0
255	20230707	144900	262211150	5870	5870	5870	5870	1
256	20230707	144800	262205280	5870	5870	5870	5870	2
257	20230707	144700	262193540	5850	5850	5850	5850	0
258	20230707	144600	262193540	5850	5850	5850	5850	0
259	20230707	144500	262193540	5850	5850	5850	5850	0
260	20230707	144400	262193540	5850	5850	5850	5850	0
261	20230707	144300	262193540	5850	5850	5850	5850	0
262	20230707	144200	262193540	5850	5850	5850	5850	0
263	20230707	144100	262193540	5850	5850	5850	5850	0
264	20230707	144000	262193540	5850	5850	5850	5850	0
265	20230707	143900	262193540	5850	5850	5850	5850	0
266	20230707	143800	262193540	5850	5850	5850	5850	0
267	20230707	143700	262193540	5850	5850	5850	5850	0
268	20230707	143600	262193540	5850	5850	5850	5850	0
269	20230707	143500	262193540	5850	5850	5850	5850	0
270	20230707	143400	262193540	5850	5860	5860	5850	27
271	20230707	143300	262035550	5860	5860	5860	5860	0
272	20230707	143200	262035550	5860	5860	5860	5860	0
273	20230707	143100	262035550	5860	5860	5860	5860	0
274	20230707	143000	262035550	5860	5870	5870	5860	50
275	20230707	142900	261742510	5880	5880	5880	5880	0
276	20230707	142800	261742510	5880	5880	5880	5880	0
277	20230707	142700	261742510	5880	5880	5880	5880	20
278	20230707	142600	261624910	5870	5870	5870	5870	0
279	20230707	142500	261624910	5870	5870	5870	5870	5
280	20230707	142400	261595560	5870	5870	5870	5870	10
281	20230707	142300	261536860	5860	5860	5860	5860	0
282	20230707	142200	261536860	5860	5860	5860	5860	0
283	20230707	142100	261536860	5860	5860	5860	5860	0
284	20230707	142000	261536860	5860	5860	5860	5860	0
285	20230707	141900	261536860	5860	5860	5860	5860	10
286	20230707	141800	261478260	5870	5870	5870	5870	0
287	20230707	141700	261478260	5870	5870	5870	5870	0
288	20230707	141600	261478260	5870	5870	5870	5870	0
289	20230707	141500	261478260	5870	5870	5870	5870	0
290	20230707	141400	261478260	5870	5870	5870	5870	0
291	20230707	141300	261478260	5870	5870	5870	5870	0
292	20230707	141200	261478260	5870	5870	5870	5870	0
293	20230707	141100	261478260	5870	5870	5870	5870	0
294	20230707	141000	261478260	5870	5870	5870	5870	10
295	20230707	140900	261419560	5870	5870	5870	5870	40
296	20230707	140800	261184760	5860	5860	5860	5860	0
297	20230707	140700	261184760	5860	5860	5860	5860	0
298	20230707	140600	261184760	5860	5860	5860	5860	0
299	20230707	140500	261184760	5860	5860	5860	5860	55
300	20230707	140400	260862460	5860	5860	5860	5860	10
301	20230707	140300	260803860	5860	5860	5860	5860	8
302	20230707	140200	260756980	5860	5860	5860	5860	13
303	20230707	140100	260680800	5860	5860	5860	5860	5
304	20230707	140000	260651500	5830	5830	5830	5830	0
305	20230707	135900	260651500	5830	5840	5840	5830	74
306	20230707	135800	260219880	5830	5830	5830	5830	0
307	20230707	135700	260219880	5830	5830	5830	5830	0
308	20230707	135600	260219880	5830	5830	5830	5830	0
309	20230707	135500	260219880	5830	5830	5830	5830	0
310	20230707	135400	260219880	5830	5830	5830	5830	0
311	20230707	135300	260219880	5830	5830	5830	5830	0
312	20230707	135200	260219880	5830	5830	5830	5830	0
313	20230707	135100	260219880	5830	5830	5830	5830	0
314	20230707	135000	260219880	5830	5830	5830	5830	1
315	20230707	134900	260214050	5830	5830	5830	5830	0
316	20230707	134800	260214050	5830	5840	5840	5830	100
317	20230707	134700	259630950	5840	5840	5840	5840	0
318	20230707	134600	259630950	5840	5840	5840	5840	0
319	20230707	134500	259630950	5840	5840	5840	5840	120
320	20230707	134400	258930150	5840	5840	5840	5840	0
321	20230707	134300	258930150	5840	5840	5840	5840	0
322	20230707	134200	258930150	5840	5850	5850	5840	150
323	20230707	134100	258054120	5870	5870	5870	5870	0
324	20230707	134000	258054120	5870	5870	5870	5870	0
325	20230707	133900	258054120	5870	5870	5870	5870	0
326	20230707	133800	258054120	5870	5870	5870	5870	37
327	20230707	133700	257836930	5940	5940	5940	5940	0
328	20230707	133600	257836930	5940	5940	5940	5940	1
329	20230707	133500	257830990	5930	5830	5930	5830	12003
330	20230707	133400	187125490	5830	5830	5830	5830	0
331	20230707	133300	187125490	5830	5830	5830	5830	0
332	20230707	133200	187125490	5830	5830	5830	5830	0
333	20230707	133100	187125490	5830	5830	5830	5830	100
334	20230707	133000	186542490	5830	5830	5830	5830	0
335	20230707	132900	186542490	5830	5830	5830	5830	10
336	20230707	132800	186484190	5830	5820	5830	5820	118
337	20230707	132700	185797330	5820	5820	5820	5820	2
338	20230707	132600	185785690	5820	5820	5820	5820	0
339	20230707	132500	185785690	5820	5820	5820	5820	42
340	20230707	132400	185541250	5820	5820	5820	5820	0
341	20230707	132300	185541250	5820	5820	5820	5820	0
342	20230707	132200	185541250	5820	5820	5820	5820	145
343	20230707	132100	184697350	5820	5810	5820	5810	115
344	20230707	132000	184028250	5810	5810	5810	5810	0
345	20230707	131900	184028250	5810	5810	5810	5810	0
346	20230707	131800	184028250	5810	5810	5810	5810	0
347	20230707	131700	184028250	5810	5810	5810	5810	0
348	20230707	131600	184028250	5810	5810	5810	5810	0
349	20230707	131500	184028250	5810	5810	5810	5810	140
350	20230707	131400	183214850	5810	5810	5810	5810	521
351	20230707	131300	180187840	5810	5810	5820	5810	3871
352	20230707	131200	157697280	5810	5810	5810	5810	0
353	20230707	131100	157697280	5810	5810	5810	5810	0
354	20230707	131000	157697280	5810	5810	5810	5810	0
355	20230707	130900	157697280	5810	5810	5810	5810	0
356	20230707	130800	157697280	5810	5800	5810	5800	210
357	20230707	130700	156477480	5810	5810	5810	5810	21
358	20230707	130600	156355470	5810	5810	5810	5810	0
359	20230707	130500	156355470	5810	5810	5810	5810	5
360	20230707	130400	156326420	5810	5810	5810	5810	5
361	20230707	130300	156297370	5800	5800	5800	5800	0
362	20230707	130200	156297370	5800	5810	5810	5800	231
363	20230707	130100	154955330	5820	5820	5820	5820	61
364	20230707	130000	154600310	5820	5820	5820	5820	2
365	20230707	125900	154588670	5820	5820	5820	5820	60
366	20230707	125800	154239470	5820	5820	5820	5820	10
367	20230707	125700	154181270	5810	5810	5810	5810	0
368	20230707	125600	154181270	5810	5810	5810	5810	10
369	20230707	125500	154123170	5810	5810	5810	5810	0
370	20230707	125400	154123170	5810	5810	5810	5810	7
371	20230707	125300	154082500	5820	5820	5820	5820	0
372	20230707	125200	154082500	5820	5820	5820	5820	40
373	20230707	125100	153849700	5820	5820	5820	5820	5
374	20230707	125000	153820600	5810	5810	5810	5810	27
375	20230707	124900	153663730	5810	5810	5810	5810	1
376	20230707	124800	153657920	5810	5810	5810	5810	0
377	20230707	124700	153657920	5810	5810	5810	5810	13
378	20230707	124600	153582390	5810	5810	5810	5810	9
379	20230707	124500	153530100	5810	5810	5810	5810	0
380	20230707	124400	153530100	5810	5810	5810	5810	101
381	20230707	124300	152943290	5810	5810	5810	5810	100
382	20230707	124200	152362290	5810	5810	5810	5810	0
383	20230707	124100	152362290	5810	5800	5820	5800	12
384	20230707	124000	152292570	5800	5810	5810	5800	104
385	20230707	123900	151689330	5800	5800	5800	5800	0
386	20230707	123800	151689330	5800	5800	5800	5800	0
387	20230707	123700	151689330	5800	5800	5800	5800	100
388	20230707	123600	151109330	5810	5810	5810	5810	0
389	20230707	123500	151109330	5810	5810	5810	5810	0
390	20230707	123400	151109330	5810	5810	5810	5810	3
391	20230707	123300	151091900	5810	5810	5810	5810	2
392	20230707	123200	151080280	5800	5800	5800	5800	1
393	20230707	123100	151074480	5830	5800	5830	5790	761
394	20230707	123000	146668210	5790	5820	5830	5790	2836
395	20230707	122900	130203600	5830	5830	5830	5830	0
396	20230707	122800	130203600	5830	5830	5830	5830	0
397	20230707	122700	130203600	5830	5820	5830	5820	4
398	20230707	122600	130180290	5820	5830	5830	5820	13
399	20230707	122500	130104620	5820	5820	5820	5820	0
400	20230707	122400	130104620	5820	5820	5820	5820	1
401	20230707	122300	130098800	5830	5830	5830	5830	0
402	20230707	122200	130098800	5830	5830	5830	5830	0
403	20230707	122100	130098800	5830	5830	5830	5830	105
404	20230707	122000	129486650	5830	5830	5830	5830	0
405	20230707	121900	129486650	5830	5830	5830	5830	50
406	20230707	121800	129195150	5830	5830	5830	5830	61
407	20230707	121700	128839520	5800	5830	5830	5800	1202
408	20230707	121600	121865980	5830	5830	5830	5830	0
409	20230707	121500	121865980	5830	5830	5830	5830	2
410	20230707	121400	121854320	5820	5820	5820	5820	100
411	20230707	121300	121272320	5830	5830	5830	5830	0
412	20230707	121200	121272320	5830	5830	5830	5830	0
413	20230707	121100	121272320	5830	5830	5830	5830	0
414	20230707	121000	121272320	5830	5830	5830	5830	0
415	20230707	120900	121272320	5830	5830	5830	5830	0
416	20230707	120800	121272320	5830	5830	5830	5830	203
417	20230707	120700	120088830	5830	5830	5830	5830	0
418	20230707	120600	120088830	5830	5830	5830	5830	6
419	20230707	120500	120053850	5830	5830	5830	5830	0
420	20230707	120400	120053850	5830	5830	5830	5830	0
421	20230707	120300	120053850	5830	5830	5830	5830	0
422	20230707	120200	120053850	5830	5830	5830	5830	0
423	20230707	120100	120053850	5830	5830	5830	5830	0
424	20230707	120000	120053850	5830	5830	5830	5830	375
425	20230707	115900	117867600	5820	5830	5830	5820	8
426	20230707	115800	117821030	5820	5820	5820	5820	4
427	20230707	115700	117797750	5820	5820	5820	5820	23
428	20230707	115600	117663890	5820	5820	5820	5820	86
429	20230707	115500	117163370	5830	5830	5830	5830	0
430	20230707	115400	117163370	5830	5820	5830	5820	5
431	20230707	115300	117134260	5820	5820	5820	5820	3
432	20230707	115200	117116800	5820	5830	5830	5820	104
433	20230707	115100	116510520	5830	5830	5830	5830	0
434	20230707	115000	116510520	5830	5830	5830	5830	10
435	20230707	114900	116452220	5830	5830	5830	5830	201
436	20230707	114800	115280390	5830	5840	5840	5830	18
437	20230707	114700	115175280	5830	5830	5830	5830	19
438	20230707	114600	115064510	5840	5840	5840	5840	2
439	20230707	114500	115052830	5830	5830	5830	5830	0
440	20230707	114400	115052830	5830	5830	5840	5830	13
441	20230707	114300	114976930	5840	5840	5840	5840	6
442	20230707	114200	114941890	5840	5830	5840	5830	16
443	20230707	114100	114848470	5830	5830	5830	5830	2
444	20230707	114000	114836810	5830	5830	5830	5830	13
445	20230707	113900	114761020	5840	5840	5840	5840	127
446	20230707	113800	114019340	5840	5840	5840	5840	0
447	20230707	113700	114019340	5840	5840	5840	5840	50
448	20230707	113600	113727340	5850	5850	5850	5850	0
449	20230707	113500	113727340	5850	5850	5850	5850	0
450	20230707	113400	113727340	5850	5850	5850	5850	0
451	20230707	113300	113727340	5850	5850	5850	5850	0
452	20230707	113200	113727340	5850	5850	5850	5850	0
453	20230707	113100	113727340	5850	5850	5850	5850	0
454	20230707	113000	113727340	5850	5850	5850	5850	50
455	20230707	112900	113434840	5810	5810	5810	5810	0
456	20230707	112800	113434840	5810	5810	5810	5810	0
457	20230707	112700	113434840	5810	5810	5810	5810	0
458	20230707	112600	113434840	5810	5810	5810	5810	0
459	20230707	112500	113434840	5810	5830	5830	5810	420
460	20230707	112400	110994440	5830	5830	5830	5830	0
461	20230707	112300	110994440	5830	5830	5830	5830	100
462	20230707	112200	110411440	5830	5850	5850	5830	50
463	20230707	112100	110119920	5850	5810	5850	5810	3000
464	20230707	112000	92663770	5800	5800	5800	5800	91
465	20230707	111900	92135970	5800	5800	5800	5800	100
466	20230707	111800	91555970	5800	5800	5800	5800	0
467	20230707	111700	91555970	5800	5810	5810	5800	537
468	20230707	111600	88441300	5810	5820	5820	5810	395
469	20230707	111500	86146300	5810	5810	5810	5810	0
470	20230707	111400	86146300	5810	5810	5810	5810	0
471	20230707	111300	86146300	5810	5810	5810	5810	0
472	20230707	111200	86146300	5810	5810	5810	5810	0
473	20230707	111100	86146300	5810	5820	5820	5810	1500
474	20230707	111000	77431230	5840	5840	5840	5840	0
475	20230707	110900	77431230	5840	5840	5840	5840	0
476	20230707	110800	77431230	5840	5840	5840	5840	35
477	20230707	110700	77226830	5840	5840	5840	5840	0
478	20230707	110600	77226830	5840	5840	5840	5840	10
479	20230707	110500	77168430	5850	5850	5850	5850	2
480	20230707	110400	77156730	5800	5830	5850	5800	2526
481	20230707	110300	62484420	5850	5840	5850	5840	56
482	20230707	110200	62157180	5840	5840	5840	5840	20
483	20230707	110100	62040380	5830	5830	5830	5830	23
484	20230707	110000	61906290	5820	5820	5820	5820	0
485	20230707	105900	61906290	5820	5820	5820	5820	0
486	20230707	105800	61906290	5820	5820	5820	5820	1
487	20230707	105700	61900470	5830	5830	5830	5830	47
488	20230707	105600	61626460	5820	5820	5820	5820	0
489	20230707	105500	61626460	5820	5820	5820	5820	18
490	20230707	105400	61521700	5820	5820	5830	5820	407
491	20230707	105300	59152460	5820	5820	5820	5820	40
492	20230707	105200	58919660	5820	5820	5820	5820	50
493	20230707	105100	58628660	5830	5820	5830	5820	17
494	20230707	105000	58529650	5820	5820	5820	5820	14
495	20230707	104900	58448170	5820	5820	5820	5820	0
496	20230707	104800	58448170	5820	5820	5820	5820	0
497	20230707	104700	58448170	5820	5830	5830	5820	200
498	20230707	104600	57283970	5830	5830	5830	5830	185
499	20230707	104500	56205420	5840	5850	5850	5840	607
500	20230707	104400	52655910	5860	5860	5860	5860	10
501	20230707	104300	52597310	5850	5850	5850	5850	380
502	20230707	104200	50374310	5850	5850	5850	5850	0
503	20230707	104100	50374310	5850	5850	5850	5850	100
504	20230707	104000	49789310	5850	5850	5850	5850	0
505	20230707	103900	49789310	5850	5850	5850	5850	75
506	20230707	103800	49350560	5860	5860	5860	5860	0
507	20230707	103700	49350560	5860	5860	5860	5860	234
508	20230707	103600	47979320	5860	5860	5860	5860	0
509	20230707	103500	47979320	5860	5860	5860	5860	0
510	20230707	103400	47979320	5860	5860	5860	5860	131
511	20230707	103300	47211660	5870	5870	5870	5870	2
512	20230707	103200	47199920	5870	5870	5870	5870	3
513	20230707	103100	47182310	5870	5870	5870	5870	0
514	20230707	103000	47182310	5870	5870	5870	5870	0
515	20230707	102900	47182310	5870	5870	5870	5870	10
516	20230707	102800	47123610	5860	5860	5860	5860	72
517	20230707	102700	46701690	5870	5870	5870	5870	0
518	20230707	102600	46701690	5870	5870	5870	5870	12
519	20230707	102500	46631250	5870	5870	5870	5870	28
520	20230707	102400	46466890	5870	5870	5870	5870	2
521	20230707	102300	46455150	5870	5870	5870	5870	115
522	20230707	102200	45780100	5880	5880	5880	5880	0
523	20230707	102100	45780100	5880	5880	5880	5880	0
524	20230707	102000	45780100	5880	5880	5880	5880	10
525	20230707	101900	45721300	5880	5880	5880	5880	10
526	20230707	101800	45662500	5880	5880	5880	5880	100
527	20230707	101700	45074500	5880	5880	5890	5880	109
528	20230707	101600	44433480	5890	5890	5890	5890	0
529	20230707	101500	44433480	5890	5890	5890	5890	0
530	20230707	101400	44433480	5890	5890	5890	5890	254
531	20230707	101300	42937420	5890	5890	5890	5890	4
532	20230707	101200	42913860	5870	5870	5870	5870	0
533	20230707	101100	42913860	5870	5870	5870	5870	0
534	20230707	101000	42913860	5870	5870	5870	5870	0
535	20230707	100900	42913860	5870	5870	5870	5870	2
536	20230707	100800	42902120	5870	5890	5890	5870	12
537	20230707	100700	42831580	5870	5870	5870	5870	2
538	20230707	100600	42819840	5870	5870	5870	5870	0
539	20230707	100500	42819840	5870	5870	5870	5870	193
540	20230707	100400	41686930	5870	5870	5870	5870	15
541	20230707	100300	41598880	5870	5880	5880	5870	12
542	20230707	100200	41528420	5880	5880	5880	5880	19
543	20230707	100100	41416700	5880	5880	5880	5880	0
544	20230707	100000	41416700	5880	5880	5880	5880	2
545	20230707	095900	41404940	5880	5880	5880	5880	8
546	20230707	095800	41357900	5890	5880	5890	5880	59
547	20230707	095700	41010480	5890	5900	5900	5890	31
548	20230707	095600	40827880	5900	5900	5900	5900	1
549	20230707	095500	40821980	5900	5900	5900	5900	0
550	20230707	095400	40821980	5900	5890	5900	5890	2
551	20230707	095300	40810190	5890	5890	5890	5890	0
552	20230707	095200	40810190	5890	5890	5890	5890	0
553	20230707	095100	40810190	5890	5890	5890	5890	58
554	20230707	095000	40468570	5890	5890	5890	5890	102
555	20230707	094900	39867790	5890	5890	5890	5890	0
556	20230707	094800	39867790	5890	5890	5890	5890	5
557	20230707	094700	39838340	5890	5900	5900	5890	53
558	20230707	094600	39525650	5900	5900	5900	5900	100
559	20230707	094500	38935650	5880	5880	5880	5880	207
560	20230707	094400	37718490	5850	5850	5850	5850	0
561	20230707	094300	37718490	5850	5850	5850	5850	0
562	20230707	094200	37718490	5850	5880	5880	5850	1000
563	20230707	094100	31858050	5870	5880	5880	5860	1130
564	20230707	094000	25220930	5880	5890	5890	5880	105
565	20230707	093900	24602830	5900	5900	5900	5900	0
566	20230707	093800	24602830	5900	5900	5900	5900	5
567	20230707	093700	24573330	5900	5910	5910	5900	159
568	20230707	093600	23635130	5900	5900	5900	5900	3
569	20230707	093500	23617430	5900	5920	5930	5900	660
570	20230707	093400	19723120	5920	5920	5920	5920	100
571	20230707	093300	19131120	5930	5930	5930	5930	1
572	20230707	093200	19125190	5930	5930	5930	5930	0
573	20230707	093100	19125190	5930	5930	5930	5930	1
574	20230707	093000	19119260	5920	5920	5920	5920	1
575	20230707	092900	19113340	5910	5910	5910	5910	0
576	20230707	092800	19113340	5910	5910	5910	5910	0
577	20230707	092700	19113340	5910	5910	5910	5910	0
578	20230707	092600	19113340	5910	5910	5910	5910	10
579	20230707	092500	19054240	5910	5910	5910	5910	271
580	20230707	092400	17452630	5910	5910	5910	5910	1129
581	20230707	092300	10780240	5920	5920	5920	5920	0
582	20230707	092200	10780240	5920	5920	5920	5920	4
583	20230707	092100	10756560	5920	5920	5920	5920	1
584	20230707	092000	10750640	5920	5930	5930	5920	13
585	20230707	091900	10673580	5930	5930	5930	5930	3
586	20230707	091800	10655790	5920	5930	5930	5920	11
587	20230707	091700	10590660	5940	5920	5940	5920	20
588	20230707	091600	10472060	5910	5910	5910	5910	4
589	20230707	091500	10448420	5910	5910	5910	5910	67
590	20230707	091400	10052450	5930	5920	5930	5920	21
591	20230707	091300	9928030	5920	5920	5920	5920	19
592	20230707	091200	9815550	5910	5920	5920	5910	7
593	20230707	091100	9774130	5910	5920	5920	5910	504
594	20230707	091000	6793810	5920	5920	5920	5910	117
595	20230707	090900	6101670	5920	5940	5940	5920	2
596	20230707	090800	6089810	5920	5920	5920	5920	0
597	20230707	090700	6089810	5920	5920	5920	5920	47
598	20230707	090600	5811570	5920	5910	5920	5910	308
599	20230707	090500	3988240	5910	5910	5910	5910	0
600	20230707	090400	3988240	5910	5910	5910	5910	4
601	20230707	090300	3964600	5920	5920	5920	5920	0
602	20230707	090200	3964600	5920	5900	5920	5860	122
603	20230707	090100	3246080	5920	5920	5920	5900	393
604	20230707	090000	922470	5930	5960	5960	5930	155