KissMeData/027360/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	190500	773189690	2180	2180	2180	2180	6365
3	20230706	190400	773189690	2180	2180	2180	2180	0
4	20230706	190300	773189690	2180	2180	2180	2180	0
5	20230706	190200	773189690	2180	2180	2180	2180	0
6	20230706	190100	773189690	2180	2180	2180	2180	0
7	20230706	190000	773189690	2180	2180	2180	2180	0
8	20230706	185900	773189690	2180	2180	2180	2180	0
9	20230706	185800	773189690	2180	2180	2180	2180	0
10	20230706	185700	773189690	2180	2180	2180	2180	0
11	20230706	185600	773189690	2180	2180	2180	2180	0
12	20230706	185500	773189690	2180	2180	2180	2180	0
13	20230706	185400	773189690	2180	2180	2180	2180	0
14	20230706	185300	773189690	2180	2180	2180	2180	0
15	20230706	185200	773189690	2180	2180	2180	2180	0
16	20230706	185100	773189690	2180	2180	2180	2180	0
17	20230706	185000	773189690	2180	2180	2180	2180	0
18	20230706	184900	773189690	2180	2180	2180	2180	0
19	20230706	184800	773189690	2180	2180	2180	2180	0
20	20230706	184700	773189690	2180	2180	2180	2180	0
21	20230706	184600	773189690	2180	2180	2180	2180	0
22	20230706	184500	773189690	2180	2180	2180	2180	0
23	20230706	184400	773189690	2180	2180	2180	2180	0
24	20230706	184300	773189690	2180	2180	2180	2180	0
25	20230706	184200	773189690	2180	2180	2180	2180	0
26	20230706	184100	773189690	2180	2180	2180	2180	0
27	20230706	184000	773189690	2180	2180	2180	2180	0
28	20230706	183900	773189690	2180	2180	2180	2180	0
29	20230706	183800	773189690	2180	2180	2180	2180	0
30	20230706	183700	773189690	2180	2180	2180	2180	0
31	20230706	183600	773189690	2180	2180	2180	2180	0
32	20230706	183500	773189690	2180	2180	2180	2180	6365
33	20230706	183400	773189690	2180	2180	2180	2180	0
34	20230706	183300	773189690	2180	2180	2180	2180	0
35	20230706	183200	773189690	2180	2180	2180	2180	0
36	20230706	183100	773189690	2180	2180	2180	2180	0
37	20230706	183000	773189690	2180	2180	2180	2180	0
38	20230706	182900	773189690	2180	2180	2180	2180	0
39	20230706	182800	773189690	2180	2180	2180	2180	0
40	20230706	182700	773189690	2180	2180	2180	2180	0
41	20230706	182600	773189690	2180	2180	2180	2180	0
42	20230706	182500	773189690	2180	2180	2180	2180	0
43	20230706	182400	773189690	2180	2180	2180	2180	0
44	20230706	182300	773189690	2180	2180	2180	2180	0
45	20230706	182200	773189690	2180	2180	2180	2180	0
46	20230706	182100	773189690	2180	2180	2180	2180	0
47	20230706	182000	773189690	2180	2180	2180	2180	0
48	20230706	181900	773189690	2180	2180	2180	2180	0
49	20230706	181800	773189690	2180	2180	2180	2180	0
50	20230706	181700	773189690	2180	2180	2180	2180	0
51	20230706	181600	773189690	2180	2180	2180	2180	0
52	20230706	181500	773189690	2180	2180	2180	2180	0
53	20230706	181400	773189690	2180	2180	2180	2180	0
54	20230706	181300	773189690	2180	2180	2180	2180	0
55	20230706	181200	773189690	2180	2180	2180	2180	0
56	20230706	181100	773189690	2180	2180	2180	2180	0
57	20230706	181000	773189690	2180	2180	2180	2180	0
58	20230706	180900	773189690	2180	2180	2180	2180	0
59	20230706	180800	773189690	2180	2180	2180	2180	0
60	20230706	180700	773189690	2180	2180	2180	2180	0
61	20230706	180600	773189690	2180	2180	2180	2180	0
62	20230706	180500	773189690	2180	2180	2180	2180	6365
63	20230706	180400	773189690	2180	2180	2180	2180	0
64	20230706	180300	773189690	2180	2180	2180	2180	0
65	20230706	180200	773189690	2180	2180	2180	2180	0
66	20230706	180100	773189690	2180	2180	2180	2180	0
67	20230706	180000	773189690	2180	2180	2180	2180	0
68	20230706	175900	773189690	2180	2180	2180	2180	0
69	20230706	175800	773189690	2180	2180	2180	2180	0
70	20230706	175700	773189690	2180	2180	2180	2180	0
71	20230706	175600	773189690	2180	2180	2180	2180	0
72	20230706	175500	773189690	2180	2180	2180	2180	0
73	20230706	175400	773189690	2180	2180	2180	2180	0
74	20230706	175300	773189690	2180	2180	2180	2180	0
75	20230706	175200	773189690	2180	2180	2180	2180	0
76	20230706	175100	773189690	2180	2180	2180	2180	0
77	20230706	175000	773189690	2180	2180	2180	2180	0
78	20230706	174900	773189690	2180	2180	2180	2180	0
79	20230706	174800	773189690	2180	2180	2180	2180	0
80	20230706	174700	773189690	2180	2180	2180	2180	0
81	20230706	174600	773189690	2180	2180	2180	2180	0
82	20230706	174500	773189690	2180	2180	2180	2180	0
83	20230706	174400	773189690	2180	2180	2180	2180	0
84	20230706	174300	773189690	2180	2180	2180	2180	0
85	20230706	174200	773189690	2180	2180	2180	2180	0
86	20230706	174100	773189690	2180	2180	2180	2180	0
87	20230706	174000	773189690	2180	2180	2180	2180	0
88	20230706	173900	773189690	2180	2180	2180	2180	0
89	20230706	173800	773189690	2180	2180	2180	2180	0
90	20230706	173700	773189690	2180	2180	2180	2180	0
91	20230706	173600	773189690	2180	2180	2180	2180	0
92	20230706	173500	773189690	2180	2180	2180	2180	6365
93	20230706	173400	773189690	2180	2180	2180	2180	0
94	20230706	173300	773189690	2180	2180	2180	2180	0
95	20230706	173200	773189690	2180	2180	2180	2180	0
96	20230706	173100	773189690	2180	2180	2180	2180	0
97	20230706	173000	773189690	2180	2180	2180	2180	0
98	20230706	172900	773189690	2180	2180	2180	2180	0
99	20230706	172800	773189690	2180	2180	2180	2180	0
100	20230706	172700	773189690	2180	2180	2180	2180	0
101	20230706	172600	773189690	2180	2180	2180	2180	0
102	20230706	172500	773189690	2180	2180	2180	2180	0
103	20230706	172400	773189690	2180	2180	2180	2180	0
104	20230706	172300	773189690	2180	2180	2180	2180	0
105	20230706	172200	773189690	2180	2180	2180	2180	0
106	20230706	172100	773189690	2180	2180	2180	2180	0
107	20230706	172000	773189690	2180	2180	2180	2180	0
108	20230706	171900	773189690	2180	2180	2180	2180	0
109	20230706	171800	773189690	2180	2180	2180	2180	0
110	20230706	171700	773189690	2180	2180	2180	2180	0
111	20230706	171600	773189690	2180	2180	2180	2180	0
112	20230706	171500	773189690	2180	2180	2180	2180	0
113	20230706	171400	773189690	2180	2180	2180	2180	0
114	20230706	171300	773189690	2180	2180	2180	2180	0
115	20230706	171200	773189690	2180	2180	2180	2180	0
116	20230706	171100	773189690	2180	2180	2180	2180	0
117	20230706	171000	773189690	2180	2180	2180	2180	0
118	20230706	170900	773189690	2180	2180	2180	2180	0
119	20230706	170800	773189690	2180	2180	2180	2180	0
120	20230706	170700	773189690	2180	2180	2180	2180	0
121	20230706	170600	773189690	2180	2180	2180	2180	0
122	20230706	170500	773189690	2180	2180	2180	2180	6365
123	20230706	170400	773189690	2180	2180	2180	2180	0
124	20230706	170300	773189690	2180	2180	2180	2180	0
125	20230706	170200	773189690	2180	2180	2180	2180	0
126	20230706	170100	773189690	2180	2180	2180	2180	0
127	20230706	170000	773189690	2180	2180	2180	2180	0
128	20230706	165900	773189690	2180	2180	2180	2180	0
129	20230706	165800	773189690	2180	2180	2180	2180	0
130	20230706	165700	773189690	2180	2180	2180	2180	0
131	20230706	165600	773189690	2180	2180	2180	2180	0
132	20230706	165500	773189690	2180	2180	2180	2180	0
133	20230706	165400	773189690	2180	2180	2180	2180	0
134	20230706	165300	773189690	2180	2180	2180	2180	0
135	20230706	165200	773189690	2180	2180	2180	2180	0
136	20230706	165100	773189690	2180	2180	2180	2180	0
137	20230706	165000	773189690	2180	2180	2180	2180	0
138	20230706	164900	773189690	2180	2180	2180	2180	0
139	20230706	164800	773189690	2180	2180	2180	2180	0
140	20230706	164700	773189690	2180	2180	2180	2180	0
141	20230706	164600	773189690	2180	2180	2180	2180	0
142	20230706	164500	773189690	2180	2180	2180	2180	0
143	20230706	164400	773189690	2180	2180	2180	2180	0
144	20230706	164300	773189690	2180	2180	2180	2180	0
145	20230706	164200	773189690	2180	2180	2180	2180	0
146	20230706	164100	773189690	2180	2180	2180	2180	0
147	20230706	164000	773189690	2180	2180	2180	2180	0
148	20230706	163900	773189690	2180	2180	2180	2180	0
149	20230706	163800	773189690	2180	2180	2180	2180	0
150	20230706	163700	773189690	2180	2180	2180	2180	0
151	20230706	163600	773189690	2180	2180	2180	2180	0
152	20230706	163500	773189690	2180	2180	2180	2180	6365
153	20230706	163400	773189690	2180	2180	2180	2180	0
154	20230706	163300	773189690	2180	2180	2180	2180	0
155	20230706	163200	773189690	2180	2180	2180	2180	0
156	20230706	163100	773189690	2180	2180	2180	2180	0
157	20230706	163000	773189690	2180	2180	2180	2180	0
158	20230706	162900	773189690	2180	2180	2180	2180	0
159	20230706	162800	773189690	2180	2180	2180	2180	0
160	20230706	162700	773189690	2180	2180	2180	2180	0
161	20230706	162600	773189690	2180	2180	2180	2180	0
162	20230706	162500	773189690	2180	2180	2180	2180	0
163	20230706	162400	773189690	2180	2180	2180	2180	0
164	20230706	162300	773189690	2180	2180	2180	2180	0
165	20230706	162200	773189690	2180	2180	2180	2180	0
166	20230706	162100	773189690	2180	2180	2180	2180	0
167	20230706	162000	773189690	2180	2180	2180	2180	0
168	20230706	161900	773189690	2180	2180	2180	2180	0
169	20230706	161800	773189690	2180	2180	2180	2180	0
170	20230706	161700	773189690	2180	2180	2180	2180	0
171	20230706	161600	773189690	2180	2180	2180	2180	0
172	20230706	161500	773189690	2180	2180	2180	2180	0
173	20230706	161400	773189690	2180	2180	2180	2180	0
174	20230706	161300	773189690	2180	2180	2180	2180	0
175	20230706	161200	773189690	2180	2180	2180	2180	0
176	20230706	161100	773189690	2180	2180	2180	2180	0
177	20230706	161000	773189690	2180	2180	2180	2180	0
178	20230706	160900	773189690	2180	2180	2180	2180	0
179	20230706	160800	773189690	2180	2180	2180	2180	0
180	20230706	160700	773189690	2180	2180	2180	2180	0
181	20230706	160600	773189690	2180	2180	2180	2180	0
182	20230706	160500	773189690	2180	2180	2180	2180	6365
183	20230706	160400	773189690	2180	2180	2180	2180	0
184	20230706	160300	773189690	2180	2180	2180	2180	0
185	20230706	160200	773189690	2180	2180	2180	2180	0
186	20230706	160100	773189690	2180	2180	2180	2180	0
187	20230706	160000	773189690	2180	2180	2180	2180	0
188	20230706	155900	773189690	2180	2180	2180	2180	0
189	20230706	155800	773189690	2180	2180	2180	2180	0
190	20230706	155700	773189690	2180	2180	2180	2180	0
191	20230706	155600	773189690	2180	2180	2180	2180	0
192	20230706	155500	773189690	2180	2180	2180	2180	0
193	20230706	155400	773189690	2180	2180	2180	2180	0
194	20230706	155300	773189690	2180	2180	2180	2180	0
195	20230706	155200	773189690	2180	2180	2180	2180	0
196	20230706	155100	773189690	2180	2180	2180	2180	0
197	20230706	155000	773189690	2180	2180	2180	2180	0
198	20230706	154900	773189690	2180	2180	2180	2180	0
199	20230706	154800	773189690	2180	2180	2180	2180	0
200	20230706	154700	773189690	2180	2180	2180	2180	0
201	20230706	154600	773189690	2180	2180	2180	2180	0
202	20230706	154500	773189690	2180	2180	2180	2180	0
203	20230706	154400	773189690	2180	2180	2180	2180	0
204	20230706	154300	773189690	2180	2180	2180	2180	0
205	20230706	154200	773189690	2180	2180	2180	2180	0
206	20230706	154100	773189690	2180	2180	2180	2180	0
207	20230706	154000	773189690	2180	2180	2180	2180	0
208	20230706	153900	773189690	2180	2180	2180	2180	0
209	20230706	153800	773189690	2180	2180	2180	2180	0
210	20230706	153700	773189690	2180	2180	2180	2180	0
211	20230706	153600	773189690	2180	2180	2180	2180	0
212	20230706	153500	773189690	2180	2180	2180	2180	6365
213	20230706	153400	773189690	2180	2180	2180	2180	0
214	20230706	153300	773189690	2180	2180	2180	2180	0
215	20230706	153200	773189690	2180	2180	2180	2180	0
216	20230706	153100	773189690	2180	2180	2180	2180	0
217	20230706	153000	773189690	2180	2180	2180	2180	6365
218	20230706	152900	759313990	2185	2185	2185	2185	0
219	20230706	152800	759313990	2185	2185	2185	2185	0
220	20230706	152700	759313990	2185	2185	2185	2185	0
221	20230706	152600	759313990	2185	2185	2185	2185	0
222	20230706	152500	759313990	2185	2185	2185	2185	0
223	20230706	152400	759313990	2185	2185	2185	2185	0
224	20230706	152300	759313990	2185	2185	2185	2185	0
225	20230706	152200	759313990	2185	2185	2185	2185	0
226	20230706	152100	759313990	2185	2185	2185	2185	0
227	20230706	152000	759313990	2185	2185	2185	2185	0
228	20230706	151900	759313990	2185	2180	2185	2180	3864
229	20230706	151800	750884510	2185	2180	2185	2180	344
230	20230706	151700	750134045	2185	2190	2190	2180	3832
231	20230706	151600	741761705	2190	2190	2190	2190	1
232	20230706	151500	741759515	2185	2190	2190	2185	173
233	20230706	151400	741380780	2190	2185	2190	2185	1053
234	20230706	151300	739079710	2190	2190	2190	2190	0
235	20230706	151200	739079710	2190	2190	2190	2190	50
236	20230706	151100	738970210	2190	2190	2190	2190	11
237	20230706	151000	738946120	2190	2190	2190	2185	2930
238	20230706	150900	732539420	2190	2190	2190	2190	16
239	20230706	150800	732504380	2190	2190	2190	2185	7860
240	20230706	150700	715330265	2190	2190	2190	2190	20
241	20230706	150600	715286465	2190	2190	2190	2190	0
242	20230706	150500	715286465	2190	2190	2190	2190	0
243	20230706	150400	715286465	2190	2190	2190	2190	2
244	20230706	150300	715282085	2185	2185	2185	2185	1500
245	20230706	150200	712004585	2185	2185	2185	2185	0
246	20230706	150100	712004585	2185	2190	2195	2185	9723
247	20230706	150000	690714665	2190	2190	2190	2190	16
248	20230706	145900	690679625	2190	2190	2190	2190	2300
249	20230706	145800	685642625	2190	2190	2190	2190	1002
250	20230706	145700	683448245	2190	2190	2190	2190	0
251	20230706	145600	683448245	2190	2190	2190	2190	913
252	20230706	145500	681448775	2190	2185	2190	2185	23
253	20230706	145400	681398410	2190	2190	2190	2190	0
254	20230706	145300	681398410	2190	2190	2190	2190	5
255	20230706	145200	681387460	2190	2190	2190	2190	100
256	20230706	145100	681168460	2190	2190	2190	2190	98
257	20230706	145000	680953840	2185	2185	2185	2185	0
258	20230706	144900	680953840	2185	2185	2185	2185	804
259	20230706	144800	679197100	2190	2190	2190	2190	45
260	20230706	144700	679098550	2190	2190	2190	2190	1
261	20230706	144600	679096360	2190	2190	2190	2190	1418
262	20230706	144500	675990940	2185	2185	2185	2185	1250
263	20230706	144400	673259690	2190	2190	2190	2190	103
264	20230706	144300	673034120	2190	2190	2190	2190	2
265	20230706	144200	673029740	2185	2185	2185	2185	0
266	20230706	144100	673029740	2185	2185	2185	2185	0
267	20230706	144000	673029740	2185	2185	2185	2185	2
268	20230706	143900	673025370	2185	2185	2185	2185	0
269	20230706	143800	673025370	2185	2185	2185	2185	0
270	20230706	143700	673025370	2185	2185	2185	2185	94
271	20230706	143600	672819980	2185	2185	2185	2185	0
272	20230706	143500	672819980	2185	2185	2185	2185	0
273	20230706	143400	672819980	2185	2185	2185	2185	0
274	20230706	143300	672819980	2185	2185	2185	2185	542
275	20230706	143200	671635710	2190	2190	2190	2190	0
276	20230706	143100	671635710	2190	2190	2190	2190	109
277	20230706	143000	671397000	2190	2190	2190	2190	0
278	20230706	142900	671397000	2190	2190	2190	2190	0
279	20230706	142800	671397000	2190	2185	2190	2185	225
280	20230706	142700	670905365	2185	2185	2185	2185	0
281	20230706	142600	670905365	2185	2185	2185	2185	0
282	20230706	142500	670905365	2185	2185	2185	2185	95
283	20230706	142400	670697790	2185	2185	2185	2185	94
284	20230706	142300	670492400	2185	2185	2185	2185	0
285	20230706	142200	670492400	2185	2185	2185	2185	0
286	20230706	142100	670492400	2185	2190	2190	2185	294
287	20230706	142000	669849010	2190	2190	2190	2190	6
288	20230706	141900	669835870	2190	2190	2190	2190	10
289	20230706	141800	669813970	2190	2190	2190	2190	57
290	20230706	141700	669689140	2190	2185	2190	2185	125
291	20230706	141600	669415440	2190	2190	2190	2190	235
292	20230706	141500	668900790	2200	2195	2200	2195	4870
293	20230706	141400	658211085	2195	2190	2195	2190	1576
294	20230706	141300	654759590	2190	2190	2190	2190	19
295	20230706	141200	654717980	2190	2190	2190	2190	230
296	20230706	141100	654214280	2185	2185	2185	2185	0
297	20230706	141000	654214280	2185	2185	2185	2185	0
298	20230706	140900	654214280	2185	2185	2185	2185	1035
299	20230706	140800	651952805	2190	2190	2190	2190	1
300	20230706	140700	651950615	2190	2190	2190	2190	3
301	20230706	140600	651944045	2190	2190	2190	2190	26
302	20230706	140500	651887105	2190	2190	2190	2190	1
303	20230706	140400	651884915	2185	2185	2185	2185	0
304	20230706	140300	651884915	2185	2185	2190	2185	879
305	20230706	140200	649964250	2185	2185	2185	2185	0
306	20230706	140100	649964250	2185	2185	2185	2185	250
307	20230706	140000	649418000	2185	2185	2185	2185	834
308	20230706	135900	647595710	2185	2185	2185	2185	0
309	20230706	135800	647595710	2185	2185	2185	2185	378
310	20230706	135700	646769780	2185	2190	2190	2185	350
311	20230706	135600	646004980	2190	2190	2190	2190	0
312	20230706	135500	646004980	2190	2190	2190	2185	141
313	20230706	135400	645696835	2190	2190	2190	2185	216
314	20230706	135300	645224820	2190	2185	2190	2185	327
315	20230706	135200	644509330	2190	2190	2190	2190	9
316	20230706	135100	644489620	2190	2190	2190	2185	182
317	20230706	135000	644091685	2185	2185	2190	2185	743
318	20230706	134900	642468160	2190	2190	2190	2190	40
319	20230706	134800	642380560	2185	2195	2195	2185	138
320	20230706	134700	642078930	2190	2190	2190	2190	820
321	20230706	134600	640283130	2190	2190	2190	2190	128
322	20230706	134500	640002810	2190	2195	2195	2190	5333
323	20230706	134400	628299075	2190	2195	2195	2190	1574
324	20230706	134300	624851915	2190	2195	2195	2190	450
325	20230706	134200	623866265	2190	2185	2190	2185	9814
326	20230706	134100	602378830	2185	2190	2190	2185	609
327	20230706	134000	601047665	2185	2185	2190	2185	287
328	20230706	133900	600420520	2185	2180	2185	2180	4705
329	20230706	133800	590140740	2185	2185	2185	2185	168
330	20230706	133700	589773660	2180	2185	2185	2180	130
331	20230706	133600	589490250	2185	2185	2185	2185	2385
332	20230706	133500	584279025	2185	2185	2185	2185	928
333	20230706	133400	582251345	2190	2190	2190	2190	3
334	20230706	133300	582244775	2190	2190	2190	2185	130
335	20230706	133200	581960715	2185	2185	2185	2185	129
336	20230706	133100	581678850	2185	2185	2185	2185	4606
337	20230706	133000	571614740	2190	2185	2190	2185	31
338	20230706	132900	571546895	2185	2190	2190	2185	154
339	20230706	132800	571210280	2190	2185	2190	2185	510
340	20230706	132700	570094025	2190	2190	2190	2190	1
341	20230706	132600	570091835	2185	2190	2190	2185	2010
342	20230706	132500	565690575	2190	2185	2190	2185	239
343	20230706	132400	565168310	2185	2185	2185	2185	129
344	20230706	132300	564886445	2190	2185	2190	2185	205
345	20230706	132200	564438515	2185	2190	2190	2185	148
346	20230706	132100	564115035	2185	2185	2185	2185	129
347	20230706	132000	563833170	2190	2185	2190	2185	583
348	20230706	131900	562557040	2185	2185	2185	2185	0
349	20230706	131800	562557040	2185	2185	2185	2185	129
350	20230706	131700	562275175	2190	2185	2190	2185	2674
351	20230706	131600	556419760	2190	2185	2190	2185	1001
352	20230706	131500	554227575	2185	2185	2185	2185	428
353	20230706	131400	553292395	2185	2190	2190	2185	130
354	20230706	131300	553008340	2190	2185	2190	2185	134
355	20230706	131200	552715525	2185	2185	2185	2185	0
356	20230706	131100	552715525	2185	2185	2185	2185	128
357	20230706	131000	552435845	2185	2185	2185	2185	129
358	20230706	130900	552153980	2185	2185	2185	2185	152
359	20230706	130800	551821860	2190	2190	2190	2190	5
360	20230706	130700	551810910	2190	2185	2190	2185	429
361	20230706	130600	550872045	2185	2195	2195	2185	26398
362	20230706	130500	492967745	2195	2195	2195	2195	0
363	20230706	130400	492967745	2195	2195	2195	2195	128
364	20230706	130300	492686785	2195	2195	2195	2195	1681
365	20230706	130200	488996990	2195	2195	2195	2195	129
366	20230706	130100	488713835	2195	2195	2195	2195	0
367	20230706	130000	488713835	2195	2195	2195	2195	128
368	20230706	125900	488432875	2195	2195	2195	2195	129
369	20230706	125800	488149720	2195	2195	2195	2195	1455
370	20230706	125700	484955995	2195	2195	2195	2195	635
371	20230706	125600	483562170	2195	2195	2195	2195	128
372	20230706	125500	483281210	2200	2195	2200	2195	3245
373	20230706	125400	476156160	2195	2195	2195	2195	0
374	20230706	125300	476156160	2195	2195	2195	2195	234
375	20230706	125200	475642530	2200	2195	2200	2195	629
376	20230706	125100	474259375	2200	2195	2200	2195	139
377	20230706	125000	473954220	2200	2200	2200	2200	1
378	20230706	124900	473952020	2195	2195	2195	2195	351
379	20230706	124800	473181575	2195	2200	2200	2195	132
380	20230706	124700	472891820	2200	2195	2200	2195	255
381	20230706	124600	472331465	2195	2195	2195	2195	0
382	20230706	124500	472331465	2195	2200	2200	2195	138
383	20230706	124400	472028505	2195	2195	2195	2195	129
384	20230706	124300	471745350	2200	2200	2200	2200	215
385	20230706	124200	471272350	2195	2195	2195	2195	129
386	20230706	124100	470989195	2195	2195	2195	2195	363
387	20230706	124000	470192410	2195	2195	2195	2195	129
388	20230706	123900	469909255	2200	2200	2200	2200	2
389	20230706	123800	469904855	2195	2195	2195	2195	128
390	20230706	123700	469623895	2200	2195	2200	2195	139
391	20230706	123600	469318740	2195	2195	2195	2195	129
392	20230706	123500	469035585	2195	2195	2195	2195	0
393	20230706	123400	469035585	2195	2195	2195	2195	128
394	20230706	123300	468754625	2200	2195	2200	2195	130
395	20230706	123200	468469270	2200	2200	2200	2200	1000
396	20230706	123100	466269270	2195	2200	2200	2195	485
397	20230706	123000	465202915	2200	2195	2200	2195	435
398	20230706	122900	464248085	2200	2195	2200	2195	629
399	20230706	122800	462864930	2195	2195	2195	2195	19
400	20230706	122700	462823225	2195	2195	2195	2195	128
401	20230706	122600	462542265	2200	2195	2200	2195	136
402	20230706	122500	462243710	2195	2195	2195	2195	0
403	20230706	122400	462243710	2195	2195	2195	2195	2302
404	20230706	122300	457190820	2195	2200	2200	2195	5128
405	20230706	122200	445909860	2195	2200	2200	2195	218
406	20230706	122100	445430965	2200	2200	2200	2200	772
407	20230706	122000	443732565	2200	2205	2205	2200	12514
408	20230706	121900	416201215	2205	2200	2205	2200	188
409	20230706	121800	415787315	2205	2200	2205	2200	130
410	20230706	121700	415501310	2205	2205	2205	2205	146
411	20230706	121600	415179380	2200	2200	2200	2200	129
412	20230706	121500	414895580	2200	2200	2200	2200	128
413	20230706	121400	414613980	2200	2200	2200	2200	0
414	20230706	121300	414613980	2200	2205	2205	2200	1131
415	20230706	121200	412120770	2205	2200	2205	2200	237
416	20230706	121100	411598825	2205	2200	2205	2200	136
417	20230706	121000	411299590	2205	2205	2205	2205	4
418	20230706	120900	411290770	2200	2200	2200	2200	2085
419	20230706	120800	406703770	2205	2205	2205	2200	135
420	20230706	120700	406406735	2200	2200	2200	2200	129
421	20230706	120600	406122935	2200	2200	2200	2200	0
422	20230706	120500	406122935	2200	2200	2200	2200	129
423	20230706	120400	405839135	2205	2205	2205	2200	304
424	20230706	120300	405169455	2200	2200	2200	2200	0
425	20230706	120200	405169455	2200	2205	2205	2200	264
426	20230706	120100	404587980	2205	2200	2205	2200	182
427	20230706	120000	404187310	2200	2200	2200	2200	129
428	20230706	115900	403903510	2200	2200	2200	2200	238
429	20230706	115800	403379910	2200	2200	2200	2200	129
430	20230706	115700	403096110	2205	2205	2205	2200	214
431	20230706	115600	402624880	2205	2200	2205	2200	134
432	20230706	115500	402330055	2200	2200	2200	2200	0
433	20230706	115400	402330055	2200	2200	2200	2200	129
434	20230706	115300	402046255	2200	2200	2200	2200	10128
435	20230706	115200	379764655	2205	2205	2205	2205	515
436	20230706	115100	378629080	2200	2200	2200	2200	129
437	20230706	115000	378345280	2205	2200	2205	2200	229
438	20230706	114900	377840980	2200	2200	2200	2200	128
439	20230706	114800	377559380	2205	2205	2205	2205	3814
440	20230706	114700	369149510	2200	2200	2200	2200	129
441	20230706	114600	368865710	2205	2200	2205	2200	228
442	20230706	114500	368363610	2205	2200	2205	2200	329
443	20230706	114400	367638810	2205	2205	2205	2205	0
444	20230706	114300	367638810	2205	2205	2205	2200	281
445	20230706	114200	367019850	2205	2205	2205	2205	78
446	20230706	114100	366847860	2205	2205	2205	2205	0
447	20230706	114000	366847860	2205	2205	2205	2205	130
448	20230706	113900	366561210	2205	2205	2205	2205	129
449	20230706	113800	366276765	2210	2205	2210	2205	129
450	20230706	113700	365992315	2205	2205	2205	2205	775
451	20230706	113600	364283440	2205	2210	2210	2205	224
452	20230706	113500	363789045	2205	2210	2210	2205	700
453	20230706	113400	362244895	2210	2205	2210	2205	16151
454	20230706	113300	326620865	2210	2210	2210	2210	4241
455	20230706	113200	317248255	2205	2205	2205	2205	131
456	20230706	113100	316959400	2205	2205	2205	2205	128
457	20230706	113000	316677160	2210	2210	2210	2210	1637
458	20230706	112900	313059390	2205	2210	2210	2205	130
459	20230706	112800	312772735	2205	2210	2210	2205	139
460	20230706	112700	312466190	2210	2205	2210	2205	139
461	20230706	112600	312159640	2210	2210	2210	2210	1
462	20230706	112500	312157430	2205	2205	2205	2205	1229
463	20230706	112400	309447485	2205	2210	2210	2205	329
464	20230706	112300	308721040	2210	2205	2210	2205	342
465	20230706	112200	307965860	2210	2210	2210	2210	1
466	20230706	112100	307963650	2205	2205	2205	2205	2160
467	20230706	112000	303200850	2210	2205	2210	2205	135
468	20230706	111900	302903140	2210	2205	2210	2205	7949
469	20230706	111800	285338650	2205	2205	2205	2205	2229
470	20230706	111700	280423705	2205	2205	2205	2205	129
471	20230706	111600	280139260	2210	2205	2210	2205	129
472	20230706	111500	279854810	2205	2205	2205	2205	0
473	20230706	111400	279854810	2205	2205	2205	2205	550
474	20230706	111300	278642060	2210	2205	2210	2205	1177
475	20230706	111200	276046535	2205	2210	2210	2205	12518
476	20230706	111100	248383425	2215	2210	2215	2210	138
477	20230706	111000	248078390	2210	2210	2210	2210	129
478	20230706	110900	247793300	2210	2210	2210	2210	128
479	20230706	110800	247510420	2215	2215	2215	2215	11
480	20230706	110700	247486055	2210	2215	2215	2210	248
481	20230706	110600	246937380	2210	2210	2210	2210	829
482	20230706	110500	245105290	2215	2210	2215	2210	129
483	20230706	110400	244820195	2210	2210	2210	2210	2200
484	20230706	110300	239958195	2210	2210	2210	2210	4329
485	20230706	110200	230391105	2215	2210	2215	2210	130
486	20230706	110100	230103800	2215	2210	2215	2210	139
487	20230706	110000	229796555	2210	2210	2210	2210	235
488	20230706	105900	229277205	2210	2215	2215	2210	134
489	20230706	105800	228981040	2210	2210	2210	2210	129
490	20230706	105700	228695950	2215	2215	2215	2215	1
491	20230706	105600	228693735	2210	2215	2215	2210	161
492	20230706	105500	228337760	2210	2210	2215	2210	131
493	20230706	105400	228048245	2215	2210	2215	2210	129
494	20230706	105300	227763150	2210	2210	2210	2210	0
495	20230706	105200	227763150	2210	2210	2210	2210	629
496	20230706	105100	226373060	2210	2215	2215	2210	420
497	20230706	105000	225444510	2215	2215	2215	2215	5505
498	20230706	104900	213250935	2215	2220	2220	2215	129
499	20230706	104800	212965195	2215	2220	2220	2215	130
500	20230706	104700	212677240	2215	2220	2220	2215	130
501	20230706	104600	212389285	2215	2215	2215	2215	0
502	20230706	104500	212389285	2215	2220	2220	2215	132
503	20230706	104400	212096885	2215	2215	2215	2215	364
504	20230706	104300	211290625	2220	2215	2220	2215	129
505	20230706	104200	211004885	2220	2220	2220	2220	1
506	20230706	104100	211002665	2215	2220	2220	2215	238
507	20230706	104000	210474950	2215	2215	2215	2215	129
508	20230706	103900	210189215	2215	2215	2215	2215	0
509	20230706	103800	210189215	2215	2220	2220	2215	132
510	20230706	103700	209896815	2220	2220	2220	2215	730
511	20230706	103600	208276860	2215	2215	2215	2215	129
512	20230706	103500	207991125	2215	2215	2215	2215	0
513	20230706	103400	207991125	2215	2220	2220	2215	129
514	20230706	103300	207705385	2220	2215	2220	2215	176
515	20230706	103200	207315310	2220	2215	2220	2215	130
516	20230706	103100	207027355	2220	2215	2220	2215	366
517	20230706	103000	206215405	2215	2220	2220	2215	129
518	20230706	102900	205929665	2215	2215	2215	2215	129
519	20230706	102800	205643930	2220	2220	2220	2220	250
520	20230706	102700	205088930	2215	2215	2220	2215	196
521	20230706	102600	204654775	2215	2220	2220	2215	130
522	20230706	102500	204366820	2215	2215	2215	2215	129
523	20230706	102400	204081085	2220	2220	2220	2220	2000
524	20230706	102300	199641085	2215	2215	2215	2215	128
525	20230706	102200	199357565	2220	2210	2220	2210	1938
526	20230706	102100	195065425	2215	2210	2215	2210	243
527	20230706	102000	194527835	2210	2210	2210	2210	0
528	20230706	101900	194527835	2210	2210	2210	2210	628
529	20230706	101800	193139955	2215	2210	2215	2210	162
530	20230706	101700	192781770	2220	2220	2220	2220	142
531	20230706	101600	192466530	2210	2220	2220	2210	289
532	20230706	101500	191827830	2220	2215	2220	2210	634
533	20230706	101400	190424140	2215	2210	2215	2210	276
534	20230706	101300	189813445	2215	2215	2215	2215	1050
535	20230706	101200	187487695	2215	2215	2215	2210	3379
536	20230706	101100	180003850	2210	2210	2210	2210	129
537	20230706	101000	179718760	2210	2210	2210	2210	129
538	20230706	100900	179433670	2210	2215	2215	2210	99
539	20230706	100800	179214830	2210	2210	2210	2210	128
540	20230706	100700	178931950	2215	2210	2215	2210	140
541	20230706	100600	178622495	2215	2215	2215	2215	27
542	20230706	100500	178562690	2210	2215	2215	2210	268
543	20230706	100400	177969715	2215	2210	2215	2210	167
544	20230706	100300	177600620	2210	2210	2210	2210	129
545	20230706	100200	177315530	2210	2210	2210	2210	401
546	20230706	100100	176429320	2210	2215	2215	2210	328
547	20230706	100000	175703440	2210	2210	2210	2210	129
548	20230706	095900	175418350	2215	2210	2215	2210	130
549	20230706	095800	175131045	2210	2210	2210	2210	0
550	20230706	095700	175131045	2210	2215	2215	2210	557
551	20230706	095600	173899105	2220	2220	2220	2210	2684
552	20230706	095500	167941915	2220	2220	2220	2220	0
553	20230706	095400	167941915	2220	2215	2220	2210	3515
554	20230706	095300	160161720	2215	2210	2215	2210	135
555	20230706	095200	159863335	2210	2210	2210	2210	130
556	20230706	095100	159576035	2215	2215	2215	2215	310
557	20230706	095000	158889385	2215	2220	2220	2210	445
558	20230706	094900	157903725	2210	2215	2215	2210	319
559	20230706	094800	157197785	2215	2210	2215	2210	2445
560	20230706	094700	151782755	2215	2215	2215	2215	5
561	20230706	094600	151771680	2210	2210	2210	2210	128
562	20230706	094500	151488800	2210	2210	2210	2210	148
563	20230706	094400	151161720	2210	2210	2210	2210	610
564	20230706	094300	149813620	2210	2210	2210	2205	2477
565	20230706	094200	144340095	2210	2210	2210	2210	2797
566	20230706	094100	138158725	2205	2215	2215	2205	4347
567	20230706	094000	128551315	2215	2215	2215	2215	21
568	20230706	093900	128504800	2210	2210	2210	2210	129
569	20230706	093800	128219710	2215	2215	2215	2210	339
570	20230706	093700	127469465	2215	2210	2215	2210	3161
571	20230706	093600	120468495	2210	2215	2215	2210	653
572	20230706	093500	119023640	2215	2220	2220	2210	467
573	20230706	093400	117989680	2220	2210	2220	2210	703
574	20230706	093300	116433130	2215	2210	2215	2210	630
575	20230706	093200	115037980	2215	2220	2220	2215	135
576	20230706	093100	114738930	2220	2215	2220	2215	826
577	20230706	093000	112909180	2215	2215	2215	2210	909
578	20230706	092900	110897195	2215	2225	2225	2215	412
579	20230706	092800	109984580	2230	2215	2230	2215	1069
580	20230706	092700	107612860	2215	2215	2215	2215	805
581	20230706	092600	105829785	2215	2215	2215	2215	0
582	20230706	092500	105829785	2215	2215	2215	2215	1735
583	20230706	092400	101986760	2220	2220	2220	2220	300
584	20230706	092300	101320760	2215	2210	2215	2205	3709
585	20230706	092200	93115770	2220	2220	2220	2220	71
586	20230706	092100	92958150	2220	2210	2220	2210	777
587	20230706	092000	91240870	2210	2225	2225	2210	15979
588	20230706	091900	55828560	2225	2225	2225	2225	1529
589	20230706	091800	52426535	2225	2225	2225	2225	226
590	20230706	091700	51923685	2225	2225	2225	2220	676
591	20230706	091600	50420075	2230	2230	2230	2230	448
592	20230706	091500	49421035	2230	2230	2230	2225	98
593	20230706	091400	49202785	2230	2225	2230	2225	706
594	20230706	091300	47631900	2225	2225	2225	2225	355
595	20230706	091200	46842025	2225	2225	2230	2225	269
596	20230706	091100	46243465	2225	2230	2230	2225	1731
597	20230706	091000	42391365	2230	2225	2230	2225	1824
598	20230706	090900	38324210	2225	2230	2230	2225	3303
599	20230706	090800	30962185	2240	2240	2240	2240	10
600	20230706	090700	30939785	2235	2235	2235	2235	1297
601	20230706	090600	28040990	2235	2245	2245	2235	507
602	20230706	090500	26906235	2240	2240	2240	2240	208
603	20230706	090400	26440315	2240	2240	2240	2240	6
604	20230706	090300	26426875	2235	2235	2235	2235	194
605	20230706	090200	25993285	2235	2235	2240	2235	4919
606	20230706	090100	14998820	2235	2235	2240	2235	1973
607	20230706	090000	10588700	2240	2245	2250	2240	4721