KissMeData/377460/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	205000	131214990	5670	5670	5670	5670	137
3	20230704	204900	131214990	5670	5670	5670	5670	0
4	20230704	204800	131214990	5670	5670	5670	5670	0
5	20230704	204700	131214990	5670	5670	5670	5670	0
6	20230704	204600	131214990	5670	5670	5670	5670	0
7	20230704	204500	131214990	5670	5670	5670	5670	0
8	20230704	204400	131214990	5670	5670	5670	5670	0
9	20230704	204300	131214990	5670	5670	5670	5670	0
10	20230704	204200	131214990	5670	5670	5670	5670	0
11	20230704	204100	131214990	5670	5670	5670	5670	0
12	20230704	204000	131214990	5670	5670	5670	5670	0
13	20230704	203900	131214990	5670	5670	5670	5670	0
14	20230704	203800	131214990	5670	5670	5670	5670	0
15	20230704	203700	131214990	5670	5670	5670	5670	0
16	20230704	203600	131214990	5670	5670	5670	5670	0
17	20230704	203500	131214990	5670	5670	5670	5670	0
18	20230704	203400	131214990	5670	5670	5670	5670	0
19	20230704	203300	131214990	5670	5670	5670	5670	0
20	20230704	203200	131214990	5670	5670	5670	5670	0
21	20230704	203100	131214990	5670	5670	5670	5670	0
22	20230704	203000	131214990	5670	5670	5670	5670	0
23	20230704	202900	131214990	5670	5670	5670	5670	0
24	20230704	202800	131214990	5670	5670	5670	5670	0
25	20230704	202700	131214990	5670	5670	5670	5670	0
26	20230704	202600	131214990	5670	5670	5670	5670	0
27	20230704	202500	131214990	5670	5670	5670	5670	0
28	20230704	202400	131214990	5670	5670	5670	5670	0
29	20230704	202300	131214990	5670	5670	5670	5670	0
30	20230704	202200	131214990	5670	5670	5670	5670	0
31	20230704	202100	131214990	5670	5670	5670	5670	0
32	20230704	202000	131214990	5670	5670	5670	5670	137
33	20230704	201900	131214990	5670	5670	5670	5670	0
34	20230704	201800	131214990	5670	5670	5670	5670	0
35	20230704	201700	131214990	5670	5670	5670	5670	0
36	20230704	201600	131214990	5670	5670	5670	5670	0
37	20230704	201500	131214990	5670	5670	5670	5670	0
38	20230704	201400	131214990	5670	5670	5670	5670	0
39	20230704	201300	131214990	5670	5670	5670	5670	0
40	20230704	201200	131214990	5670	5670	5670	5670	0
41	20230704	201100	131214990	5670	5670	5670	5670	0
42	20230704	201000	131214990	5670	5670	5670	5670	0
43	20230704	200900	131214990	5670	5670	5670	5670	0
44	20230704	200800	131214990	5670	5670	5670	5670	0
45	20230704	200700	131214990	5670	5670	5670	5670	0
46	20230704	200600	131214990	5670	5670	5670	5670	0
47	20230704	200500	131214990	5670	5670	5670	5670	0
48	20230704	200400	131214990	5670	5670	5670	5670	0
49	20230704	200300	131214990	5670	5670	5670	5670	0
50	20230704	200200	131214990	5670	5670	5670	5670	0
51	20230704	200100	131214990	5670	5670	5670	5670	0
52	20230704	200000	131214990	5670	5670	5670	5670	0
53	20230704	195900	131214990	5670	5670	5670	5670	0
54	20230704	195800	131214990	5670	5670	5670	5670	0
55	20230704	195700	131214990	5670	5670	5670	5670	0
56	20230704	195600	131214990	5670	5670	5670	5670	0
57	20230704	195500	131214990	5670	5670	5670	5670	0
58	20230704	195400	131214990	5670	5670	5670	5670	0
59	20230704	195300	131214990	5670	5670	5670	5670	0
60	20230704	195200	131214990	5670	5670	5670	5670	0
61	20230704	195100	131214990	5670	5670	5670	5670	0
62	20230704	195000	131214990	5670	5670	5670	5670	137
63	20230704	194900	131214990	5670	5670	5670	5670	0
64	20230704	194800	131214990	5670	5670	5670	5670	0
65	20230704	194700	131214990	5670	5670	5670	5670	0
66	20230704	194600	131214990	5670	5670	5670	5670	0
67	20230704	194500	131214990	5670	5670	5670	5670	0
68	20230704	194400	131214990	5670	5670	5670	5670	0
69	20230704	194300	131214990	5670	5670	5670	5670	0
70	20230704	194200	131214990	5670	5670	5670	5670	0
71	20230704	194100	131214990	5670	5670	5670	5670	0
72	20230704	194000	131214990	5670	5670	5670	5670	0
73	20230704	193900	131214990	5670	5670	5670	5670	0
74	20230704	193800	131214990	5670	5670	5670	5670	0
75	20230704	193700	131214990	5670	5670	5670	5670	0
76	20230704	193600	131214990	5670	5670	5670	5670	0
77	20230704	193500	131214990	5670	5670	5670	5670	0
78	20230704	193400	131214990	5670	5670	5670	5670	0
79	20230704	193300	131214990	5670	5670	5670	5670	0
80	20230704	193200	131214990	5670	5670	5670	5670	0
81	20230704	193100	131214990	5670	5670	5670	5670	0
82	20230704	193000	131214990	5670	5670	5670	5670	0
83	20230704	192900	131214990	5670	5670	5670	5670	0
84	20230704	192800	131214990	5670	5670	5670	5670	0
85	20230704	192700	131214990	5670	5670	5670	5670	0
86	20230704	192600	131214990	5670	5670	5670	5670	0
87	20230704	192500	131214990	5670	5670	5670	5670	0
88	20230704	192400	131214990	5670	5670	5670	5670	0
89	20230704	192300	131214990	5670	5670	5670	5670	0
90	20230704	192200	131214990	5670	5670	5670	5670	0
91	20230704	192100	131214990	5670	5670	5670	5670	0
92	20230704	192000	131214990	5670	5670	5670	5670	137
93	20230704	191900	131214990	5670	5670	5670	5670	0
94	20230704	191800	131214990	5670	5670	5670	5670	0
95	20230704	191700	131214990	5670	5670	5670	5670	0
96	20230704	191600	131214990	5670	5670	5670	5670	0
97	20230704	191500	131214990	5670	5670	5670	5670	0
98	20230704	191400	131214990	5670	5670	5670	5670	0
99	20230704	191300	131214990	5670	5670	5670	5670	0
100	20230704	191200	131214990	5670	5670	5670	5670	0
101	20230704	191100	131214990	5670	5670	5670	5670	0
102	20230704	191000	131214990	5670	5670	5670	5670	0
103	20230704	190900	131214990	5670	5670	5670	5670	0
104	20230704	190800	131214990	5670	5670	5670	5670	0
105	20230704	190700	131214990	5670	5670	5670	5670	0
106	20230704	190600	131214990	5670	5670	5670	5670	0
107	20230704	190500	131214990	5670	5670	5670	5670	0
108	20230704	190400	131214990	5670	5670	5670	5670	0
109	20230704	190300	131214990	5670	5670	5670	5670	0
110	20230704	190200	131214990	5670	5670	5670	5670	0
111	20230704	190100	131214990	5670	5670	5670	5670	0
112	20230704	190000	131214990	5670	5670	5670	5670	0
113	20230704	185900	131214990	5670	5670	5670	5670	0
114	20230704	185800	131214990	5670	5670	5670	5670	0
115	20230704	185700	131214990	5670	5670	5670	5670	0
116	20230704	185600	131214990	5670	5670	5670	5670	0
117	20230704	185500	131214990	5670	5670	5670	5670	0
118	20230704	185400	131214990	5670	5670	5670	5670	0
119	20230704	185300	131214990	5670	5670	5670	5670	0
120	20230704	185200	131214990	5670	5670	5670	5670	0
121	20230704	185100	131214990	5670	5670	5670	5670	0
122	20230704	185000	131214990	5670	5670	5670	5670	137
123	20230704	184900	131214990	5670	5670	5670	5670	0
124	20230704	184800	131214990	5670	5670	5670	5670	0
125	20230704	184700	131214990	5670	5670	5670	5670	0
126	20230704	184600	131214990	5670	5670	5670	5670	0
127	20230704	184500	131214990	5670	5670	5670	5670	0
128	20230704	184400	131214990	5670	5670	5670	5670	0
129	20230704	184300	131214990	5670	5670	5670	5670	0
130	20230704	184200	131214990	5670	5670	5670	5670	0
131	20230704	184100	131214990	5670	5670	5670	5670	0
132	20230704	184000	131214990	5670	5670	5670	5670	0
133	20230704	183900	131214990	5670	5670	5670	5670	0
134	20230704	183800	131214990	5670	5670	5670	5670	0
135	20230704	183700	131214990	5670	5670	5670	5670	0
136	20230704	183600	131214990	5670	5670	5670	5670	0
137	20230704	183500	131214990	5670	5670	5670	5670	0
138	20230704	183400	131214990	5670	5670	5670	5670	0
139	20230704	183300	131214990	5670	5670	5670	5670	0
140	20230704	183200	131214990	5670	5670	5670	5670	0
141	20230704	183100	131214990	5670	5670	5670	5670	0
142	20230704	183000	131214990	5670	5670	5670	5670	0
143	20230704	182900	131214990	5670	5670	5670	5670	0
144	20230704	182800	131214990	5670	5670	5670	5670	0
145	20230704	182700	131214990	5670	5670	5670	5670	0
146	20230704	182600	131214990	5670	5670	5670	5670	0
147	20230704	182500	131214990	5670	5670	5670	5670	0
148	20230704	182400	131214990	5670	5670	5670	5670	0
149	20230704	182300	131214990	5670	5670	5670	5670	0
150	20230704	182200	131214990	5670	5670	5670	5670	0
151	20230704	182100	131214990	5670	5670	5670	5670	0
152	20230704	182000	131214990	5670	5670	5670	5670	137
153	20230704	181900	131214990	5670	5670	5670	5670	0
154	20230704	181800	131214990	5670	5670	5670	5670	0
155	20230704	181700	131214990	5670	5670	5670	5670	0
156	20230704	181600	131214990	5670	5670	5670	5670	0
157	20230704	181500	131214990	5670	5670	5670	5670	0
158	20230704	181400	131214990	5670	5670	5670	5670	0
159	20230704	181300	131214990	5670	5670	5670	5670	0
160	20230704	181200	131214990	5670	5670	5670	5670	0
161	20230704	181100	131214990	5670	5670	5670	5670	0
162	20230704	181000	131214990	5670	5670	5670	5670	0
163	20230704	180900	131214990	5670	5670	5670	5670	0
164	20230704	180800	131214990	5670	5670	5670	5670	0
165	20230704	180700	131214990	5670	5670	5670	5670	0
166	20230704	180600	131214990	5670	5670	5670	5670	0
167	20230704	180500	131214990	5670	5670	5670	5670	0
168	20230704	180400	131214990	5670	5670	5670	5670	0
169	20230704	180300	131214990	5670	5670	5670	5670	0
170	20230704	180200	131214990	5670	5670	5670	5670	0
171	20230704	180100	131214990	5670	5670	5670	5670	0
172	20230704	180000	131214990	5670	5670	5670	5670	0
173	20230704	175900	131214990	5670	5670	5670	5670	0
174	20230704	175800	131214990	5670	5670	5670	5670	0
175	20230704	175700	131214990	5670	5670	5670	5670	0
176	20230704	175600	131214990	5670	5670	5670	5670	0
177	20230704	175500	131214990	5670	5670	5670	5670	0
178	20230704	175400	131214990	5670	5670	5670	5670	0
179	20230704	175300	131214990	5670	5670	5670	5670	0
180	20230704	175200	131214990	5670	5670	5670	5670	0
181	20230704	175100	131214990	5670	5670	5670	5670	0
182	20230704	175000	131214990	5670	5670	5670	5670	137
183	20230704	174900	131214990	5670	5670	5670	5670	0
184	20230704	174800	131214990	5670	5670	5670	5670	0
185	20230704	174700	131214990	5670	5670	5670	5670	0
186	20230704	174600	131214990	5670	5670	5670	5670	0
187	20230704	174500	131214990	5670	5670	5670	5670	0
188	20230704	174400	131214990	5670	5670	5670	5670	0
189	20230704	174300	131214990	5670	5670	5670	5670	0
190	20230704	174200	131214990	5670	5670	5670	5670	0
191	20230704	174100	131214990	5670	5670	5670	5670	0
192	20230704	174000	131214990	5670	5670	5670	5670	0
193	20230704	173900	131214990	5670	5670	5670	5670	0
194	20230704	173800	131214990	5670	5670	5670	5670	0
195	20230704	173700	131214990	5670	5670	5670	5670	0
196	20230704	173600	131214990	5670	5670	5670	5670	0
197	20230704	173500	131214990	5670	5670	5670	5670	0
198	20230704	173400	131214990	5670	5670	5670	5670	0
199	20230704	173300	131214990	5670	5670	5670	5670	0
200	20230704	173200	131214990	5670	5670	5670	5670	0
201	20230704	173100	131214990	5670	5670	5670	5670	0
202	20230704	173000	131214990	5670	5670	5670	5670	0
203	20230704	172900	131214990	5670	5670	5670	5670	0
204	20230704	172800	131214990	5670	5670	5670	5670	0
205	20230704	172700	131214990	5670	5670	5670	5670	0
206	20230704	172600	131214990	5670	5670	5670	5670	0
207	20230704	172500	131214990	5670	5670	5670	5670	0
208	20230704	172400	131214990	5670	5670	5670	5670	0
209	20230704	172300	131214990	5670	5670	5670	5670	0
210	20230704	172200	131214990	5670	5670	5670	5670	0
211	20230704	172100	131214990	5670	5670	5670	5670	0
212	20230704	172000	131214990	5670	5670	5670	5670	137
213	20230704	171900	131214990	5670	5670	5670	5670	0
214	20230704	171800	131214990	5670	5670	5670	5670	0
215	20230704	171700	131214990	5670	5670	5670	5670	0
216	20230704	171600	131214990	5670	5670	5670	5670	0
217	20230704	171500	131214990	5670	5670	5670	5670	0
218	20230704	171400	131214990	5670	5670	5670	5670	0
219	20230704	171300	131214990	5670	5670	5670	5670	0
220	20230704	171200	131214990	5670	5670	5670	5670	0
221	20230704	171100	131214990	5670	5670	5670	5670	0
222	20230704	171000	131214990	5670	5670	5670	5670	0
223	20230704	170900	131214990	5670	5670	5670	5670	0
224	20230704	170800	131214990	5670	5670	5670	5670	0
225	20230704	170700	131214990	5670	5670	5670	5670	0
226	20230704	170600	131214990	5670	5670	5670	5670	0
227	20230704	170500	131214990	5670	5670	5670	5670	0
228	20230704	170400	131214990	5670	5670	5670	5670	0
229	20230704	170300	131214990	5670	5670	5670	5670	0
230	20230704	170200	131214990	5670	5670	5670	5670	0
231	20230704	170100	131214990	5670	5670	5670	5670	0
232	20230704	170000	131214990	5670	5670	5670	5670	0
233	20230704	165900	131214990	5670	5670	5670	5670	0
234	20230704	165800	131214990	5670	5670	5670	5670	0
235	20230704	165700	131214990	5670	5670	5670	5670	0
236	20230704	165600	131214990	5670	5670	5670	5670	0
237	20230704	165500	131214990	5670	5670	5670	5670	0
238	20230704	165400	131214990	5670	5670	5670	5670	0
239	20230704	165300	131214990	5670	5670	5670	5670	0
240	20230704	165200	131214990	5670	5670	5670	5670	0
241	20230704	165100	131214990	5670	5670	5670	5670	0
242	20230704	165000	131214990	5670	5670	5670	5670	137
243	20230704	164900	131214990	5670	5670	5670	5670	0
244	20230704	164800	131214990	5670	5670	5670	5670	0
245	20230704	164700	131214990	5670	5670	5670	5670	0
246	20230704	164600	131214990	5670	5670	5670	5670	0
247	20230704	164500	131214990	5670	5670	5670	5670	0
248	20230704	164400	131214990	5670	5670	5670	5670	0
249	20230704	164300	131214990	5670	5670	5670	5670	0
250	20230704	164200	131214990	5670	5670	5670	5670	0
251	20230704	164100	131214990	5670	5670	5670	5670	0
252	20230704	164000	131214990	5670	5670	5670	5670	0
253	20230704	163900	131214990	5670	5670	5670	5670	0
254	20230704	163800	131214990	5670	5670	5670	5670	0
255	20230704	163700	131214990	5670	5670	5670	5670	0
256	20230704	163600	131214990	5670	5670	5670	5670	0
257	20230704	163500	131214990	5670	5670	5670	5670	0
258	20230704	163400	131214990	5670	5670	5670	5670	0
259	20230704	163300	131214990	5670	5670	5670	5670	0
260	20230704	163200	131214990	5670	5670	5670	5670	0
261	20230704	163100	131214990	5670	5670	5670	5670	0
262	20230704	163000	131214990	5670	5670	5670	5670	0
263	20230704	162900	131214990	5670	5670	5670	5670	0
264	20230704	162800	131214990	5670	5670	5670	5670	0
265	20230704	162700	131214990	5670	5670	5670	5670	0
266	20230704	162600	131214990	5670	5670	5670	5670	0
267	20230704	162500	131214990	5670	5670	5670	5670	0
268	20230704	162400	131214990	5670	5670	5670	5670	0
269	20230704	162300	131214990	5670	5670	5670	5670	0
270	20230704	162200	131214990	5670	5670	5670	5670	0
271	20230704	162100	131214990	5670	5670	5670	5670	0
272	20230704	162000	131214990	5670	5670	5670	5670	137
273	20230704	161900	131214990	5670	5670	5670	5670	0
274	20230704	161800	131214990	5670	5670	5670	5670	0
275	20230704	161700	131214990	5670	5670	5670	5670	0
276	20230704	161600	131214990	5670	5670	5670	5670	0
277	20230704	161500	131214990	5670	5670	5670	5670	0
278	20230704	161400	131214990	5670	5670	5670	5670	0
279	20230704	161300	131214990	5670	5670	5670	5670	0
280	20230704	161200	131214990	5670	5670	5670	5670	0
281	20230704	161100	131214990	5670	5670	5670	5670	0
282	20230704	161000	131214990	5670	5670	5670	5670	0
283	20230704	160900	131214990	5670	5670	5670	5670	0
284	20230704	160800	131214990	5670	5670	5670	5670	0
285	20230704	160700	131214990	5670	5670	5670	5670	0
286	20230704	160600	131214990	5670	5670	5670	5670	0
287	20230704	160500	131214990	5670	5670	5670	5670	0
288	20230704	160400	131214990	5670	5670	5670	5670	0
289	20230704	160300	131214990	5670	5670	5670	5670	0
290	20230704	160200	131214990	5670	5670	5670	5670	0
291	20230704	160100	131214990	5670	5670	5670	5670	0
292	20230704	160000	131214990	5670	5670	5670	5670	0
293	20230704	155900	131214990	5670	5670	5670	5670	0
294	20230704	155800	131214990	5670	5670	5670	5670	0
295	20230704	155700	131214990	5670	5670	5670	5670	0
296	20230704	155600	131214990	5670	5670	5670	5670	0
297	20230704	155500	131214990	5670	5670	5670	5670	0
298	20230704	155400	131214990	5670	5670	5670	5670	0
299	20230704	155300	131214990	5670	5670	5670	5670	0
300	20230704	155200	131214990	5670	5670	5670	5670	0
301	20230704	155100	131214990	5670	5670	5670	5670	0
302	20230704	155000	131214990	5670	5670	5670	5670	137
303	20230704	154900	131214990	5670	5670	5670	5670	0
304	20230704	154800	131214990	5670	5670	5670	5670	0
305	20230704	154700	131214990	5670	5670	5670	5670	0
306	20230704	154600	131214990	5670	5670	5670	5670	0
307	20230704	154500	131214990	5670	5670	5670	5670	0
308	20230704	154400	131214990	5670	5670	5670	5670	0
309	20230704	154300	131214990	5670	5670	5670	5670	0
310	20230704	154200	131214990	5670	5670	5670	5670	0
311	20230704	154100	131214990	5670	5670	5670	5670	0
312	20230704	154000	131214990	5670	5670	5670	5670	0
313	20230704	153900	131214990	5670	5670	5670	5670	0
314	20230704	153800	131214990	5670	5670	5670	5670	0
315	20230704	153700	131214990	5670	5670	5670	5670	0
316	20230704	153600	131214990	5670	5670	5670	5670	0
317	20230704	153500	131214990	5670	5670	5670	5670	0
318	20230704	153400	131214990	5670	5670	5670	5670	0
319	20230704	153300	131214990	5670	5670	5670	5670	0
320	20230704	153200	131214990	5670	5670	5670	5670	0
321	20230704	153100	131214990	5670	5670	5670	5670	0
322	20230704	153000	131214990	5670	5670	5670	5670	137
323	20230704	152900	130438200	5670	5670	5670	5670	0
324	20230704	152800	130438200	5670	5670	5670	5670	0
325	20230704	152700	130438200	5670	5670	5670	5670	0
326	20230704	152600	130438200	5670	5670	5670	5670	0
327	20230704	152500	130438200	5670	5670	5670	5670	0
328	20230704	152400	130438200	5670	5670	5670	5670	0
329	20230704	152300	130438200	5670	5670	5670	5670	0
330	20230704	152200	130438200	5670	5670	5670	5670	0
331	20230704	152100	130438200	5670	5670	5670	5670	0
332	20230704	152000	130438200	5670	5670	5670	5670	0
333	20230704	151900	130438200	5670	5670	5670	5670	0
334	20230704	151800	130438200	5670	5670	5670	5670	7
335	20230704	151700	130398510	5650	5650	5650	5650	0
336	20230704	151600	130398510	5650	5650	5650	5650	50
337	20230704	151500	130116010	5650	5650	5650	5650	314
338	20230704	151400	128341910	5660	5660	5660	5660	1
339	20230704	151300	128336250	5670	5670	5670	5670	0
340	20230704	151200	128336250	5670	5670	5670	5670	0
341	20230704	151100	128336250	5670	5670	5670	5670	0
342	20230704	151000	128336250	5670	5660	5670	5650	570
343	20230704	150900	125110870	5660	5660	5660	5660	0
344	20230704	150800	125110870	5660	5660	5660	5660	20
345	20230704	150700	124997670	5670	5670	5670	5670	0
346	20230704	150600	124997670	5670	5670	5670	5670	3
347	20230704	150500	124980660	5660	5660	5660	5660	0
348	20230704	150400	124980660	5660	5660	5660	5660	0
349	20230704	150300	124980660	5660	5660	5660	5660	0
350	20230704	150200	124980660	5660	5660	5660	5660	373
351	20230704	150100	122869480	5660	5660	5660	5660	0
352	20230704	150000	122869480	5660	5660	5660	5660	1
353	20230704	145900	122863820	5670	5650	5670	5650	603
354	20230704	145800	119456810	5660	5660	5660	5660	228
355	20230704	145700	118166330	5670	5670	5670	5670	15
356	20230704	145600	118081280	5660	5660	5660	5660	166
357	20230704	145500	117141720	5670	5670	5670	5670	0
358	20230704	145400	117141720	5670	5670	5670	5670	0
359	20230704	145300	117141720	5670	5670	5670	5670	0
360	20230704	145200	117141720	5670	5670	5670	5670	0
361	20230704	145100	117141720	5670	5670	5670	5670	30
362	20230704	145000	116971620	5660	5670	5670	5660	229
363	20230704	144900	115673210	5670	5670	5670	5670	0
364	20230704	144800	115673210	5670	5670	5670	5670	0
365	20230704	144700	115673210	5670	5670	5670	5670	0
366	20230704	144600	115673210	5670	5670	5670	5670	0
367	20230704	144500	115673210	5670	5670	5670	5670	0
368	20230704	144400	115673210	5670	5670	5670	5670	81
369	20230704	144300	115213940	5670	5670	5670	5670	0
370	20230704	144200	115213940	5670	5670	5670	5670	3
371	20230704	144100	115196930	5660	5660	5660	5660	0
372	20230704	144000	115196930	5660	5660	5660	5660	0
373	20230704	143900	115196930	5660	5660	5660	5660	35
374	20230704	143800	114998830	5660	5660	5660	5660	32
375	20230704	143700	114817710	5660	5660	5660	5660	0
376	20230704	143600	114817710	5660	5680	5680	5660	110
377	20230704	143500	114194910	5670	5670	5670	5670	1
378	20230704	143400	114189240	5680	5680	5680	5680	0
379	20230704	143300	114189240	5680	5680	5680	5680	10
380	20230704	143200	114132440	5660	5680	5680	5660	26
381	20230704	143100	113985160	5680	5680	5680	5680	4
382	20230704	143000	113962440	5680	5680	5680	5680	6
383	20230704	142900	113928360	5680	5680	5680	5680	0
384	20230704	142800	113928360	5680	5680	5680	5680	0
385	20230704	142700	113928360	5680	5680	5680	5680	0
386	20230704	142600	113928360	5680	5680	5680	5680	0
387	20230704	142500	113928360	5680	5680	5680	5680	0
388	20230704	142400	113928360	5680	5680	5680	5680	3
389	20230704	142300	113911320	5660	5660	5660	5660	294
390	20230704	142200	112247280	5650	5650	5650	5650	17
391	20230704	142100	112151230	5660	5660	5660	5660	0
392	20230704	142000	112151230	5660	5660	5660	5660	0
393	20230704	141900	112151230	5660	5660	5660	5660	808
394	20230704	141800	107577950	5680	5680	5680	5680	0
395	20230704	141700	107577950	5680	5680	5680	5680	0
396	20230704	141600	107577950	5680	5680	5680	5680	3
397	20230704	141500	107560910	5660	5670	5670	5660	100
398	20230704	141400	106994710	5680	5680	5680	5680	0
399	20230704	141300	106994710	5680	5680	5680	5680	0
400	20230704	141200	106994710	5680	5680	5680	5680	0
401	20230704	141100	106994710	5680	5680	5680	5680	0
402	20230704	141000	106994710	5680	5680	5680	5680	27
403	20230704	140900	106841350	5690	5690	5690	5690	0
404	20230704	140800	106841350	5690	5690	5690	5690	0
405	20230704	140700	106841350	5690	5690	5690	5690	10
406	20230704	140600	106784450	5690	5690	5690	5690	0
407	20230704	140500	106784450	5690	5690	5690	5690	0
408	20230704	140400	106784450	5690	5690	5690	5690	0
409	20230704	140300	106784450	5690	5690	5690	5690	2
410	20230704	140200	106773070	5680	5680	5680	5680	0
411	20230704	140100	106773070	5680	5680	5680	5680	0
412	20230704	140000	106773070	5680	5680	5680	5680	1000
413	20230704	135900	101093070	5680	5680	5680	5680	0
414	20230704	135800	101093070	5680	5680	5680	5680	0
415	20230704	135700	101093070	5680	5680	5680	5680	0
416	20230704	135600	101093070	5680	5680	5680	5680	0
417	20230704	135500	101093070	5680	5680	5680	5680	0
418	20230704	135400	101093070	5680	5680	5680	5680	0
419	20230704	135300	101093070	5680	5680	5680	5680	2
420	20230704	135200	101081710	5660	5660	5660	5660	48
421	20230704	135100	100810030	5680	5680	5680	5680	2
422	20230704	135000	100798670	5680	5680	5680	5680	2
423	20230704	134900	100787310	5660	5670	5670	5660	200
424	20230704	134800	99654430	5680	5680	5680	5680	0
425	20230704	134700	99654430	5680	5680	5680	5680	0
426	20230704	134600	99654430	5680	5680	5680	5680	0
427	20230704	134500	99654430	5680	5680	5680	5680	0
428	20230704	134400	99654430	5680	5680	5680	5680	0
429	20230704	134300	99654430	5680	5670	5680	5670	11
430	20230704	134200	99592050	5670	5670	5670	5670	0
431	20230704	134100	99592050	5670	5670	5670	5670	0
432	20230704	134000	99592050	5670	5670	5670	5670	0
433	20230704	133900	99592050	5670	5670	5670	5670	12
434	20230704	133800	99524010	5690	5690	5690	5690	0
435	20230704	133700	99524010	5690	5690	5690	5690	0
436	20230704	133600	99524010	5690	5690	5690	5690	0
437	20230704	133500	99524010	5690	5690	5690	5690	0
438	20230704	133400	99524010	5690	5690	5690	5690	0
439	20230704	133300	99524010	5690	5690	5690	5690	0
440	20230704	133200	99524010	5690	5690	5690	5690	0
441	20230704	133100	99524010	5690	5690	5690	5690	0
442	20230704	133000	99524010	5690	5690	5690	5690	0
443	20230704	132900	99524010	5690	5690	5690	5690	0
444	20230704	132800	99524010	5690	5690	5690	5690	0
445	20230704	132700	99524010	5690	5690	5690	5690	0
446	20230704	132600	99524010	5690	5690	5690	5690	0
447	20230704	132500	99524010	5690	5690	5690	5690	0
448	20230704	132400	99524010	5690	5690	5690	5690	0
449	20230704	132300	99524010	5690	5690	5690	5690	0
450	20230704	132200	99524010	5690	5690	5690	5690	2
451	20230704	132100	99512630	5680	5680	5680	5680	195
452	20230704	132000	98405030	5690	5690	5690	5690	17
453	20230704	131900	98308300	5670	5670	5670	5670	0
454	20230704	131800	98308300	5670	5670	5670	5670	4
455	20230704	131700	98285620	5670	5670	5670	5670	0
456	20230704	131600	98285620	5670	5670	5670	5670	0
457	20230704	131500	98285620	5670	5670	5670	5670	0
458	20230704	131400	98285620	5670	5670	5670	5670	0
459	20230704	131300	98285620	5670	5670	5670	5670	5
460	20230704	131200	98257270	5690	5690	5690	5690	0
461	20230704	131100	98257270	5690	5690	5690	5690	176
462	20230704	131000	97255830	5690	5690	5690	5690	1
463	20230704	130900	97250140	5690	5690	5690	5690	0
464	20230704	130800	97250140	5690	5690	5690	5690	0
465	20230704	130700	97250140	5690	5690	5690	5690	1
466	20230704	130600	97244450	5660	5670	5670	5660	759
467	20230704	130500	92947850	5690	5690	5690	5690	0
468	20230704	130400	92947850	5690	5690	5690	5690	0
469	20230704	130300	92947850	5690	5690	5690	5690	0
470	20230704	130200	92947850	5690	5690	5690	5690	0
471	20230704	130100	92947850	5690	5690	5690	5690	0
472	20230704	130000	92947850	5690	5690	5690	5690	0
473	20230704	125900	92947850	5690	5690	5690	5690	2
474	20230704	125800	92936470	5660	5660	5660	5660	0
475	20230704	125700	92936470	5660	5660	5660	5660	2
476	20230704	125600	92925150	5690	5690	5690	5690	0
477	20230704	125500	92925150	5690	5690	5690	5690	0
478	20230704	125400	92925150	5690	5660	5690	5660	654
479	20230704	125300	89219590	5670	5670	5670	5670	201
480	20230704	125200	88079920	5670	5670	5670	5670	0
481	20230704	125100	88079920	5670	5670	5670	5670	1
482	20230704	125000	88074250	5670	5670	5670	5670	0
483	20230704	124900	88074250	5670	5670	5670	5670	2
484	20230704	124800	88062910	5660	5660	5660	5660	500
485	20230704	124700	85232910	5670	5670	5670	5670	0
486	20230704	124600	85232910	5670	5670	5670	5670	406
487	20230704	124500	82930890	5680	5680	5680	5680	0
488	20230704	124400	82930890	5680	5680	5680	5680	0
489	20230704	124300	82930890	5680	5680	5680	5680	17
490	20230704	124200	82834330	5680	5680	5680	5680	10
491	20230704	124100	82777530	5670	5670	5670	5670	0
492	20230704	124000	82777530	5670	5670	5670	5670	71
493	20230704	123900	82374960	5670	5670	5670	5670	0
494	20230704	123800	82374960	5670	5670	5670	5670	0
495	20230704	123700	82374960	5670	5660	5670	5660	1002
496	20230704	123600	76703620	5670	5670	5680	5670	457
497	20230704	123500	74112400	5680	5680	5680	5680	0
498	20230704	123400	74112400	5680	5680	5680	5680	1
499	20230704	123300	74106720	5690	5690	5690	5690	0
500	20230704	123200	74106720	5690	5690	5690	5690	0
501	20230704	123100	74106720	5690	5690	5690	5690	100
502	20230704	123000	73537720	5690	5690	5690	5690	0
503	20230704	122900	73537720	5690	5690	5690	5690	2
504	20230704	122800	73526340	5670	5670	5670	5670	0
505	20230704	122700	73526340	5670	5670	5670	5670	70
506	20230704	122600	73129440	5690	5690	5690	5690	0
507	20230704	122500	73129440	5690	5690	5690	5690	0
508	20230704	122400	73129440	5690	5690	5690	5690	0
509	20230704	122300	73129440	5690	5690	5690	5690	0
510	20230704	122200	73129440	5690	5690	5690	5690	0
511	20230704	122100	73129440	5690	5690	5690	5690	0
512	20230704	122000	73129440	5690	5690	5690	5690	0
513	20230704	121900	73129440	5690	5690	5690	5690	0
514	20230704	121800	73129440	5690	5690	5690	5690	0
515	20230704	121700	73129440	5690	5690	5690	5690	0
516	20230704	121600	73129440	5690	5690	5690	5690	175
517	20230704	121500	72133690	5690	5690	5690	5690	0
518	20230704	121400	72133690	5690	5690	5690	5690	30
519	20230704	121300	71962990	5690	5690	5690	5690	1
520	20230704	121200	71957300	5690	5690	5690	5690	0
521	20230704	121100	71957300	5690	5690	5690	5690	5
522	20230704	121000	71928850	5690	5690	5690	5690	20
523	20230704	120900	71815050	5690	5690	5690	5690	0
524	20230704	120800	71815050	5690	5690	5690	5690	30
525	20230704	120700	71644350	5690	5690	5690	5690	0
526	20230704	120600	71644350	5690	5690	5690	5690	3
527	20230704	120500	71627280	5690	5690	5690	5690	0
528	20230704	120400	71627280	5690	5690	5690	5690	0
529	20230704	120300	71627280	5690	5690	5690	5690	5
530	20230704	120200	71598830	5690	5690	5690	5690	0
531	20230704	120100	71598830	5690	5690	5690	5690	2
532	20230704	120000	71587450	5670	5670	5670	5670	0
533	20230704	115900	71587450	5670	5670	5670	5670	0
534	20230704	115800	71587450	5670	5670	5670	5670	230
535	20230704	115700	70283350	5670	5670	5670	5670	70
536	20230704	115600	69886450	5670	5670	5670	5670	0
537	20230704	115500	69886450	5670	5670	5670	5670	0
538	20230704	115400	69886450	5670	5670	5670	5670	0
539	20230704	115300	69886450	5670	5670	5670	5670	0
540	20230704	115200	69886450	5670	5680	5680	5670	78
541	20230704	115100	69443430	5680	5680	5680	5680	0
542	20230704	115000	69443430	5680	5680	5680	5680	0
543	20230704	114900	69443430	5680	5680	5680	5680	1
544	20230704	114800	69437750	5680	5680	5680	5680	0
545	20230704	114700	69437750	5680	5680	5680	5680	1
546	20230704	114600	69432070	5690	5690	5690	5690	0
547	20230704	114500	69432070	5690	5690	5690	5690	600
548	20230704	114400	66018070	5690	5690	5690	5690	0
549	20230704	114300	66018070	5690	5680	5690	5680	180
550	20230704	114200	64993960	5680	5680	5680	5680	0
551	20230704	114100	64993960	5680	5680	5680	5680	0
552	20230704	114000	64993960	5680	5680	5680	5680	2
553	20230704	113900	64982600	5680	5680	5680	5680	0
554	20230704	113800	64982600	5680	5680	5680	5680	0
555	20230704	113700	64982600	5680	5680	5680	5680	0
556	20230704	113600	64982600	5680	5680	5680	5680	0
557	20230704	113500	64982600	5680	5680	5680	5680	90
558	20230704	113400	64471400	5680	5680	5680	5680	10
559	20230704	113300	64414600	5690	5690	5690	5690	0
560	20230704	113200	64414600	5690	5690	5690	5690	0
561	20230704	113100	64414600	5690	5690	5690	5690	0
562	20230704	113000	64414600	5690	5690	5690	5690	0
563	20230704	112900	64414600	5690	5690	5690	5690	0
564	20230704	112800	64414600	5690	5690	5690	5690	0
565	20230704	112700	64414600	5690	5690	5690	5690	0
566	20230704	112600	64414600	5690	5680	5690	5680	473
567	20230704	112500	61726870	5680	5680	5680	5680	2
568	20230704	112400	61715510	5680	5680	5680	5680	2
569	20230704	112300	61704150	5680	5680	5680	5680	10
570	20230704	112200	61647350	5670	5670	5670	5670	3
571	20230704	112100	61630340	5680	5680	5680	5680	0
572	20230704	112000	61630340	5680	5680	5680	5680	0
573	20230704	111900	61630340	5680	5680	5680	5680	0
574	20230704	111800	61630340	5680	5680	5680	5680	0
575	20230704	111700	61630340	5680	5680	5680	5680	1
576	20230704	111600	61624660	5670	5670	5670	5670	0
577	20230704	111500	61624660	5670	5670	5670	5670	0
578	20230704	111400	61624660	5670	5670	5670	5670	0
579	20230704	111300	61624660	5670	5670	5670	5670	0
580	20230704	111200	61624660	5670	5670	5670	5670	0
581	20230704	111100	61624660	5670	5670	5670	5670	0
582	20230704	111000	61624660	5670	5670	5670	5670	0
583	20230704	110900	61624660	5670	5670	5670	5670	0
584	20230704	110800	61624660	5670	5660	5670	5660	25
585	20230704	110700	61483020	5670	5670	5670	5670	0
586	20230704	110600	61483020	5670	5670	5670	5670	8
587	20230704	110500	61437660	5670	5670	5670	5670	100
588	20230704	110400	60870660	5680	5680	5680	5680	0
589	20230704	110300	60870660	5680	5680	5680	5680	0
590	20230704	110200	60870660	5680	5680	5680	5680	0
591	20230704	110100	60870660	5680	5680	5680	5680	0
592	20230704	110000	60870660	5680	5680	5680	5680	64
593	20230704	105900	60507140	5680	5680	5680	5680	0
594	20230704	105800	60507140	5680	5680	5680	5680	0
595	20230704	105700	60507140	5680	5680	5680	5680	0
596	20230704	105600	60507140	5680	5680	5680	5680	0
597	20230704	105500	60507140	5680	5680	5680	5680	18
598	20230704	105400	60404900	5680	5680	5680	5680	0
599	20230704	105300	60404900	5680	5660	5680	5660	312
600	20230704	105200	58638780	5680	5680	5680	5680	0
601	20230704	105100	58638780	5680	5680	5680	5680	0
602	20230704	105000	58638780	5680	5680	5680	5680	0
603	20230704	104900	58638780	5680	5680	5680	5680	0
604	20230704	104800	58638780	5680	5680	5680	5680	0
605	20230704	104700	58638780	5680	5680	5680	5680	0
606	20230704	104600	58638780	5680	5680	5680	5680	0
607	20230704	104500	58638780	5680	5680	5680	5680	6
608	20230704	104400	58604700	5680	5680	5680	5680	0
609	20230704	104300	58604700	5680	5680	5680	5680	0
610	20230704	104200	58604700	5680	5670	5680	5670	771
611	20230704	104100	54233120	5670	5670	5670	5670	0
612	20230704	104000	54233120	5670	5670	5670	5670	1972
613	20230704	103900	43051880	5670	5680	5680	5670	6
614	20230704	103800	43017850	5670	5670	5670	5670	89
615	20230704	103700	42513220	5670	5670	5670	5670	30
616	20230704	103600	42343120	5680	5680	5680	5680	0
617	20230704	103500	42343120	5680	5680	5680	5680	10
618	20230704	103400	42286320	5680	5680	5680	5680	25
619	20230704	103300	42144320	5680	5680	5680	5680	0
620	20230704	103200	42144320	5680	5680	5680	5680	30
621	20230704	103100	41973920	5680	5680	5680	5680	593
622	20230704	103000	38605680	5690	5690	5690	5690	0
623	20230704	102900	38605680	5690	5690	5690	5690	1
624	20230704	102800	38599990	5680	5680	5680	5680	0
625	20230704	102700	38599990	5680	5680	5680	5680	50
626	20230704	102600	38315990	5680	5680	5680	5680	167
627	20230704	102500	37367430	5690	5690	5690	5690	0
628	20230704	102400	37367430	5690	5690	5690	5690	0
629	20230704	102300	37367430	5690	5690	5690	5690	0
630	20230704	102200	37367430	5690	5690	5690	5690	0
631	20230704	102100	37367430	5690	5690	5690	5690	0
632	20230704	102000	37367430	5690	5690	5690	5690	91
633	20230704	101900	36849640	5690	5680	5690	5680	583
634	20230704	101800	33537370	5690	5690	5690	5690	0
635	20230704	101700	33537370	5690	5690	5690	5690	10
636	20230704	101600	33480470	5690	5690	5690	5690	10
637	20230704	101500	33423570	5690	5690	5690	5690	209
638	20230704	101400	32234360	5670	5670	5670	5670	0
639	20230704	101300	32234360	5670	5670	5670	5670	0
640	20230704	101200	32234360	5670	5680	5680	5670	5
641	20230704	101100	32205970	5680	5680	5680	5680	7
642	20230704	101000	32166210	5680	5680	5680	5680	0
643	20230704	100900	32166210	5680	5680	5680	5680	10
644	20230704	100800	32109410	5680	5680	5680	5680	1
645	20230704	100700	32103730	5680	5680	5680	5680	0
646	20230704	100600	32103730	5680	5680	5680	5680	0
647	20230704	100500	32103730	5680	5680	5680	5680	2
648	20230704	100400	32092370	5680	5680	5680	5680	0
649	20230704	100300	32092370	5680	5680	5680	5680	0
650	20230704	100200	32092370	5680	5680	5680	5680	0
651	20230704	100100	32092370	5680	5680	5680	5680	0
652	20230704	100000	32092370	5680	5680	5680	5680	50
653	20230704	095900	31808370	5670	5670	5670	5670	0
654	20230704	095800	31808370	5670	5670	5670	5670	0
655	20230704	095700	31808370	5670	5670	5670	5670	0
656	20230704	095600	31808370	5670	5670	5670	5670	0
657	20230704	095500	31808370	5670	5670	5670	5670	0
658	20230704	095400	31808370	5670	5670	5670	5670	0
659	20230704	095300	31808370	5670	5670	5670	5670	0
660	20230704	095200	31808370	5670	5670	5670	5670	0
661	20230704	095100	31808370	5670	5680	5680	5670	108
662	20230704	095000	31195130	5670	5670	5670	5670	0
663	20230704	094900	31195130	5670	5670	5670	5670	0
664	20230704	094800	31195130	5670	5670	5670	5670	13
665	20230704	094700	31121420	5670	5670	5670	5670	0
666	20230704	094600	31121420	5670	5670	5670	5670	0
667	20230704	094500	31121420	5670	5670	5670	5670	0
668	20230704	094400	31121420	5670	5680	5680	5670	235
669	20230704	094300	29787220	5680	5680	5680	5680	22
670	20230704	094200	29662260	5680	5680	5680	5680	0
671	20230704	094100	29662260	5680	5680	5680	5680	29
672	20230704	094000	29497540	5700	5700	5700	5700	0
673	20230704	093900	29497540	5700	5700	5700	5700	0
674	20230704	093800	29497540	5700	5700	5700	5700	0
675	20230704	093700	29497540	5700	5700	5700	5700	0
676	20230704	093600	29497540	5700	5700	5700	5700	0
677	20230704	093500	29497540	5700	5700	5700	5700	1
678	20230704	093400	29491840	5670	5670	5670	5670	160
679	20230704	093300	28584640	5670	5680	5710	5670	493
680	20230704	093200	25786360	5680	5680	5680	5680	230
681	20230704	093100	24479960	5690	5700	5700	5690	879
682	20230704	093000	19477360	5700	5690	5700	5690	2
683	20230704	092900	19465970	5700	5700	5700	5700	2
684	20230704	092800	19454570	5700	5690	5700	5690	2
685	20230704	092700	19443180	5700	5700	5700	5700	0
686	20230704	092600	19443180	5700	5690	5700	5690	7
687	20230704	092500	19403290	5700	5700	5700	5700	22
688	20230704	092400	19277890	5690	5710	5710	5690	74
689	20230704	092300	18856430	5710	5700	5710	5700	53
690	20230704	092200	18554300	5690	5690	5710	5690	66
691	20230704	092100	18178560	5690	5690	5690	5690	1000
692	20230704	092000	12488560	5690	5690	5690	5690	0
693	20230704	091900	12488560	5690	5690	5690	5690	0
694	20230704	091800	12488560	5690	5690	5690	5690	1
695	20230704	091700	12482870	5710	5710	5710	5710	1
696	20230704	091600	12477160	5690	5700	5700	5690	12
697	20230704	091500	12408770	5700	5700	5700	5700	90
698	20230704	091400	11895770	5720	5700	5720	5700	4
699	20230704	091300	11872910	5700	5700	5700	5700	8
700	20230704	091200	11827310	5700	5700	5700	5700	0
701	20230704	091100	11827310	5700	5700	5700	5700	201
702	20230704	091000	10681610	5680	5680	5680	5680	0
703	20230704	090900	10681610	5680	5710	5720	5680	501
704	20230704	090800	7817720	5680	5680	5680	5680	0
705	20230704	090700	7817720	5680	5680	5680	5680	0
706	20230704	090600	7817720	5680	5680	5680	5680	0
707	20230704	090500	7817720	5680	5690	5690	5680	750
708	20230704	090400	3550340	5690	5690	5690	5690	1
709	20230704	090300	3544650	5700	5700	5700	5700	456
710	20230704	090200	945450	5730	5730	5730	5730	0
711	20230704	090100	945450	5730	5730	5730	5730	0
712	20230704	090000	945450	5730	5730	5730	5730	165