KissMeData/096760/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	195300	187304725	3270	3270	3270	3270	507
3	20230705	195200	187304725	3270	3270	3270	3270	0
4	20230705	195100	187304725	3270	3270	3270	3270	0
5	20230705	195000	187304725	3270	3270	3270	3270	0
6	20230705	194900	187304725	3270	3270	3270	3270	0
7	20230705	194800	187304725	3270	3270	3270	3270	0
8	20230705	194700	187304725	3270	3270	3270	3270	0
9	20230705	194600	187304725	3270	3270	3270	3270	0
10	20230705	194500	187304725	3270	3270	3270	3270	0
11	20230705	194400	187304725	3270	3270	3270	3270	0
12	20230705	194300	187304725	3270	3270	3270	3270	0
13	20230705	194200	187304725	3270	3270	3270	3270	0
14	20230705	194100	187304725	3270	3270	3270	3270	0
15	20230705	194000	187304725	3270	3270	3270	3270	0
16	20230705	193900	187304725	3270	3270	3270	3270	0
17	20230705	193800	187304725	3270	3270	3270	3270	0
18	20230705	193700	187304725	3270	3270	3270	3270	0
19	20230705	193600	187304725	3270	3270	3270	3270	0
20	20230705	193500	187304725	3270	3270	3270	3270	0
21	20230705	193400	187304725	3270	3270	3270	3270	0
22	20230705	193300	187304725	3270	3270	3270	3270	0
23	20230705	193200	187304725	3270	3270	3270	3270	0
24	20230705	193100	187304725	3270	3270	3270	3270	0
25	20230705	193000	187304725	3270	3270	3270	3270	0
26	20230705	192900	187304725	3270	3270	3270	3270	0
27	20230705	192800	187304725	3270	3270	3270	3270	0
28	20230705	192700	187304725	3270	3270	3270	3270	0
29	20230705	192600	187304725	3270	3270	3270	3270	0
30	20230705	192500	187304725	3270	3270	3270	3270	0
31	20230705	192400	187304725	3270	3270	3270	3270	0
32	20230705	192300	187304725	3270	3270	3270	3270	507
33	20230705	192200	187304725	3270	3270	3270	3270	0
34	20230705	192100	187304725	3270	3270	3270	3270	0
35	20230705	192000	187304725	3270	3270	3270	3270	0
36	20230705	191900	187304725	3270	3270	3270	3270	0
37	20230705	191800	187304725	3270	3270	3270	3270	0
38	20230705	191700	187304725	3270	3270	3270	3270	0
39	20230705	191600	187304725	3270	3270	3270	3270	0
40	20230705	191500	187304725	3270	3270	3270	3270	0
41	20230705	191400	187304725	3270	3270	3270	3270	0
42	20230705	191300	187304725	3270	3270	3270	3270	0
43	20230705	191200	187304725	3270	3270	3270	3270	0
44	20230705	191100	187304725	3270	3270	3270	3270	0
45	20230705	191000	187304725	3270	3270	3270	3270	0
46	20230705	190900	187304725	3270	3270	3270	3270	0
47	20230705	190800	187304725	3270	3270	3270	3270	0
48	20230705	190700	187304725	3270	3270	3270	3270	0
49	20230705	190600	187304725	3270	3270	3270	3270	0
50	20230705	190500	187304725	3270	3270	3270	3270	0
51	20230705	190400	187304725	3270	3270	3270	3270	0
52	20230705	190300	187304725	3270	3270	3270	3270	0
53	20230705	190200	187304725	3270	3270	3270	3270	0
54	20230705	190100	187304725	3270	3270	3270	3270	0
55	20230705	190000	187304725	3270	3270	3270	3270	0
56	20230705	185900	187304725	3270	3270	3270	3270	0
57	20230705	185800	187304725	3270	3270	3270	3270	0
58	20230705	185700	187304725	3270	3270	3270	3270	0
59	20230705	185600	187304725	3270	3270	3270	3270	0
60	20230705	185500	187304725	3270	3270	3270	3270	0
61	20230705	185400	187304725	3270	3270	3270	3270	0
62	20230705	185300	187304725	3270	3270	3270	3270	507
63	20230705	185200	187304725	3270	3270	3270	3270	0
64	20230705	185100	187304725	3270	3270	3270	3270	0
65	20230705	185000	187304725	3270	3270	3270	3270	0
66	20230705	184900	187304725	3270	3270	3270	3270	0
67	20230705	184800	187304725	3270	3270	3270	3270	0
68	20230705	184700	187304725	3270	3270	3270	3270	0
69	20230705	184600	187304725	3270	3270	3270	3270	0
70	20230705	184500	187304725	3270	3270	3270	3270	0
71	20230705	184400	187304725	3270	3270	3270	3270	0
72	20230705	184300	187304725	3270	3270	3270	3270	0
73	20230705	184200	187304725	3270	3270	3270	3270	0
74	20230705	184100	187304725	3270	3270	3270	3270	0
75	20230705	184000	187304725	3270	3270	3270	3270	0
76	20230705	183900	187304725	3270	3270	3270	3270	0
77	20230705	183800	187304725	3270	3270	3270	3270	0
78	20230705	183700	187304725	3270	3270	3270	3270	0
79	20230705	183600	187304725	3270	3270	3270	3270	0
80	20230705	183500	187304725	3270	3270	3270	3270	0
81	20230705	183400	187304725	3270	3270	3270	3270	0
82	20230705	183300	187304725	3270	3270	3270	3270	0
83	20230705	183200	187304725	3270	3270	3270	3270	0
84	20230705	183100	187304725	3270	3270	3270	3270	0
85	20230705	183000	187304725	3270	3270	3270	3270	0
86	20230705	182900	187304725	3270	3270	3270	3270	0
87	20230705	182800	187304725	3270	3270	3270	3270	0
88	20230705	182700	187304725	3270	3270	3270	3270	0
89	20230705	182600	187304725	3270	3270	3270	3270	0
90	20230705	182500	187304725	3270	3270	3270	3270	0
91	20230705	182400	187304725	3270	3270	3270	3270	0
92	20230705	182300	187304725	3270	3270	3270	3270	507
93	20230705	182200	187304725	3270	3270	3270	3270	0
94	20230705	182100	187304725	3270	3270	3270	3270	0
95	20230705	182000	187304725	3270	3270	3270	3270	0
96	20230705	181900	187304725	3270	3270	3270	3270	0
97	20230705	181800	187304725	3270	3270	3270	3270	0
98	20230705	181700	187304725	3270	3270	3270	3270	0
99	20230705	181600	187304725	3270	3270	3270	3270	0
100	20230705	181500	187304725	3270	3270	3270	3270	0
101	20230705	181400	187304725	3270	3270	3270	3270	0
102	20230705	181300	187304725	3270	3270	3270	3270	0
103	20230705	181200	187304725	3270	3270	3270	3270	0
104	20230705	181100	187304725	3270	3270	3270	3270	0
105	20230705	181000	187304725	3270	3270	3270	3270	0
106	20230705	180900	187304725	3270	3270	3270	3270	0
107	20230705	180800	187304725	3270	3270	3270	3270	0
108	20230705	180700	187304725	3270	3270	3270	3270	0
109	20230705	180600	187304725	3270	3270	3270	3270	0
110	20230705	180500	187304725	3270	3270	3270	3270	0
111	20230705	180400	187304725	3270	3270	3270	3270	0
112	20230705	180300	187304725	3270	3270	3270	3270	0
113	20230705	180200	187304725	3270	3270	3270	3270	0
114	20230705	180100	187304725	3270	3270	3270	3270	0
115	20230705	180000	187304725	3270	3270	3270	3270	0
116	20230705	175900	187304725	3270	3270	3270	3270	0
117	20230705	175800	187304725	3270	3270	3270	3270	0
118	20230705	175700	187304725	3270	3270	3270	3270	0
119	20230705	175600	187304725	3270	3270	3270	3270	0
120	20230705	175500	187304725	3270	3270	3270	3270	0
121	20230705	175400	187304725	3270	3270	3270	3270	0
122	20230705	175300	187304725	3270	3270	3270	3270	507
123	20230705	175200	187304725	3270	3270	3270	3270	0
124	20230705	175100	187304725	3270	3270	3270	3270	0
125	20230705	175000	187304725	3270	3270	3270	3270	0
126	20230705	174900	187304725	3270	3270	3270	3270	0
127	20230705	174800	187304725	3270	3270	3270	3270	0
128	20230705	174700	187304725	3270	3270	3270	3270	0
129	20230705	174600	187304725	3270	3270	3270	3270	0
130	20230705	174500	187304725	3270	3270	3270	3270	0
131	20230705	174400	187304725	3270	3270	3270	3270	0
132	20230705	174300	187304725	3270	3270	3270	3270	0
133	20230705	174200	187304725	3270	3270	3270	3270	0
134	20230705	174100	187304725	3270	3270	3270	3270	0
135	20230705	174000	187304725	3270	3270	3270	3270	0
136	20230705	173900	187304725	3270	3270	3270	3270	0
137	20230705	173800	187304725	3270	3270	3270	3270	0
138	20230705	173700	187304725	3270	3270	3270	3270	0
139	20230705	173600	187304725	3270	3270	3270	3270	0
140	20230705	173500	187304725	3270	3270	3270	3270	0
141	20230705	173400	187304725	3270	3270	3270	3270	0
142	20230705	173300	187304725	3270	3270	3270	3270	0
143	20230705	173200	187304725	3270	3270	3270	3270	0
144	20230705	173100	187304725	3270	3270	3270	3270	0
145	20230705	173000	187304725	3270	3270	3270	3270	0
146	20230705	172900	187304725	3270	3270	3270	3270	0
147	20230705	172800	187304725	3270	3270	3270	3270	0
148	20230705	172700	187304725	3270	3270	3270	3270	0
149	20230705	172600	187304725	3270	3270	3270	3270	0
150	20230705	172500	187304725	3270	3270	3270	3270	0
151	20230705	172400	187304725	3270	3270	3270	3270	0
152	20230705	172300	187304725	3270	3270	3270	3270	507
153	20230705	172200	187304725	3270	3270	3270	3270	0
154	20230705	172100	187304725	3270	3270	3270	3270	0
155	20230705	172000	187304725	3270	3270	3270	3270	0
156	20230705	171900	187304725	3270	3270	3270	3270	0
157	20230705	171800	187304725	3270	3270	3270	3270	0
158	20230705	171700	187304725	3270	3270	3270	3270	0
159	20230705	171600	187304725	3270	3270	3270	3270	0
160	20230705	171500	187304725	3270	3270	3270	3270	0
161	20230705	171400	187304725	3270	3270	3270	3270	0
162	20230705	171300	187304725	3270	3270	3270	3270	0
163	20230705	171200	187304725	3270	3270	3270	3270	0
164	20230705	171100	187304725	3270	3270	3270	3270	0
165	20230705	171000	187304725	3270	3270	3270	3270	0
166	20230705	170900	187304725	3270	3270	3270	3270	0
167	20230705	170800	187304725	3270	3270	3270	3270	0
168	20230705	170700	187304725	3270	3270	3270	3270	0
169	20230705	170600	187304725	3270	3270	3270	3270	0
170	20230705	170500	187304725	3270	3270	3270	3270	0
171	20230705	170400	187304725	3270	3270	3270	3270	0
172	20230705	170300	187304725	3270	3270	3270	3270	0
173	20230705	170200	187304725	3270	3270	3270	3270	0
174	20230705	170100	187304725	3270	3270	3270	3270	0
175	20230705	170000	187304725	3270	3270	3270	3270	0
176	20230705	165900	187304725	3270	3270	3270	3270	0
177	20230705	165800	187304725	3270	3270	3270	3270	0
178	20230705	165700	187304725	3270	3270	3270	3270	0
179	20230705	165600	187304725	3270	3270	3270	3270	0
180	20230705	165500	187304725	3270	3270	3270	3270	0
181	20230705	165400	187304725	3270	3270	3270	3270	0
182	20230705	165300	187304725	3270	3270	3270	3270	507
183	20230705	165200	187304725	3270	3270	3270	3270	0
184	20230705	165100	187304725	3270	3270	3270	3270	0
185	20230705	165000	187304725	3270	3270	3270	3270	0
186	20230705	164900	187304725	3270	3270	3270	3270	0
187	20230705	164800	187304725	3270	3270	3270	3270	0
188	20230705	164700	187304725	3270	3270	3270	3270	0
189	20230705	164600	187304725	3270	3270	3270	3270	0
190	20230705	164500	187304725	3270	3270	3270	3270	0
191	20230705	164400	187304725	3270	3270	3270	3270	0
192	20230705	164300	187304725	3270	3270	3270	3270	0
193	20230705	164200	187304725	3270	3270	3270	3270	0
194	20230705	164100	187304725	3270	3270	3270	3270	0
195	20230705	164000	187304725	3270	3270	3270	3270	0
196	20230705	163900	187304725	3270	3270	3270	3270	0
197	20230705	163800	187304725	3270	3270	3270	3270	0
198	20230705	163700	187304725	3270	3270	3270	3270	0
199	20230705	163600	187304725	3270	3270	3270	3270	0
200	20230705	163500	187304725	3270	3270	3270	3270	0
201	20230705	163400	187304725	3270	3270	3270	3270	0
202	20230705	163300	187304725	3270	3270	3270	3270	0
203	20230705	163200	187304725	3270	3270	3270	3270	0
204	20230705	163100	187304725	3270	3270	3270	3270	0
205	20230705	163000	187304725	3270	3270	3270	3270	0
206	20230705	162900	187304725	3270	3270	3270	3270	0
207	20230705	162800	187304725	3270	3270	3270	3270	0
208	20230705	162700	187304725	3270	3270	3270	3270	0
209	20230705	162600	187304725	3270	3270	3270	3270	0
210	20230705	162500	187304725	3270	3270	3270	3270	0
211	20230705	162400	187304725	3270	3270	3270	3270	0
212	20230705	162300	187304725	3270	3270	3270	3270	507
213	20230705	162200	187304725	3270	3270	3270	3270	0
214	20230705	162100	187304725	3270	3270	3270	3270	0
215	20230705	162000	187304725	3270	3270	3270	3270	0
216	20230705	161900	187304725	3270	3270	3270	3270	0
217	20230705	161800	187304725	3270	3270	3270	3270	0
218	20230705	161700	187304725	3270	3270	3270	3270	0
219	20230705	161600	187304725	3270	3270	3270	3270	0
220	20230705	161500	187304725	3270	3270	3270	3270	0
221	20230705	161400	187304725	3270	3270	3270	3270	0
222	20230705	161300	187304725	3270	3270	3270	3270	0
223	20230705	161200	187304725	3270	3270	3270	3270	0
224	20230705	161100	187304725	3270	3270	3270	3270	0
225	20230705	161000	187304725	3270	3270	3270	3270	0
226	20230705	160900	187304725	3270	3270	3270	3270	0
227	20230705	160800	187304725	3270	3270	3270	3270	0
228	20230705	160700	187304725	3270	3270	3270	3270	0
229	20230705	160600	187304725	3270	3270	3270	3270	0
230	20230705	160500	187304725	3270	3270	3270	3270	0
231	20230705	160400	187304725	3270	3270	3270	3270	0
232	20230705	160300	187304725	3270	3270	3270	3270	0
233	20230705	160200	187304725	3270	3270	3270	3270	0
234	20230705	160100	187304725	3270	3270	3270	3270	0
235	20230705	160000	187304725	3270	3270	3270	3270	0
236	20230705	155900	187304725	3270	3270	3270	3270	0
237	20230705	155800	187304725	3270	3270	3270	3270	0
238	20230705	155700	187304725	3270	3270	3270	3270	0
239	20230705	155600	187304725	3270	3270	3270	3270	0
240	20230705	155500	187304725	3270	3270	3270	3270	0
241	20230705	155400	187304725	3270	3270	3270	3270	0
242	20230705	155300	187304725	3270	3270	3270	3270	507
243	20230705	155200	187304725	3270	3270	3270	3270	0
244	20230705	155100	187304725	3270	3270	3270	3270	0
245	20230705	155000	187304725	3270	3270	3270	3270	0
246	20230705	154900	187304725	3270	3270	3270	3270	0
247	20230705	154800	187304725	3270	3270	3270	3270	0
248	20230705	154700	187304725	3270	3270	3270	3270	0
249	20230705	154600	187304725	3270	3270	3270	3270	0
250	20230705	154500	187304725	3270	3270	3270	3270	0
251	20230705	154400	187304725	3270	3270	3270	3270	0
252	20230705	154300	187304725	3270	3270	3270	3270	0
253	20230705	154200	187304725	3270	3270	3270	3270	0
254	20230705	154100	187304725	3270	3270	3270	3270	0
255	20230705	154000	187304725	3270	3270	3270	3270	0
256	20230705	153900	187304725	3270	3270	3270	3270	0
257	20230705	153800	187304725	3270	3270	3270	3270	0
258	20230705	153700	187304725	3270	3270	3270	3270	0
259	20230705	153600	187304725	3270	3270	3270	3270	0
260	20230705	153500	187304725	3270	3270	3270	3270	0
261	20230705	153400	187304725	3270	3270	3270	3270	0
262	20230705	153300	187304725	3270	3270	3270	3270	0
263	20230705	153200	187304725	3270	3270	3270	3270	0
264	20230705	153100	187304725	3270	3270	3270	3270	0
265	20230705	153000	187304725	3270	3270	3270	3270	507
266	20230705	152900	185646835	3250	3250	3250	3250	0
267	20230705	152800	185646835	3250	3250	3250	3250	0
268	20230705	152700	185646835	3250	3250	3250	3250	0
269	20230705	152600	185646835	3250	3250	3250	3250	0
270	20230705	152500	185646835	3250	3250	3250	3250	0
271	20230705	152400	185646835	3250	3250	3250	3250	0
272	20230705	152300	185646835	3250	3250	3250	3250	0
273	20230705	152200	185646835	3250	3250	3250	3250	0
274	20230705	152100	185646835	3250	3250	3250	3250	0
275	20230705	152000	185646835	3250	3250	3250	3250	0
276	20230705	151900	185646835	3250	3250	3250	3250	2
277	20230705	151800	185640335	3245	3245	3245	3245	8
278	20230705	151700	185614375	3245	3245	3245	3245	0
279	20230705	151600	185614375	3245	3245	3245	3245	13
280	20230705	151500	185572190	3250	3250	3250	3250	715
281	20230705	151400	183248440	3250	3250	3250	3250	0
282	20230705	151300	183248440	3250	3250	3250	3250	31
283	20230705	151200	183147690	3260	3260	3260	3260	0
284	20230705	151100	183147690	3260	3260	3260	3260	9
285	20230705	151000	183118350	3260	3260	3260	3260	0
286	20230705	150900	183118350	3260	3260	3260	3260	0
287	20230705	150800	183118350	3260	3260	3260	3260	0
288	20230705	150700	183118350	3260	3260	3260	3260	0
289	20230705	150600	183118350	3260	3260	3260	3260	0
290	20230705	150500	183118350	3260	3260	3260	3260	0
291	20230705	150400	183118350	3260	3260	3260	3260	0
292	20230705	150300	183118350	3260	3260	3260	3260	0
293	20230705	150200	183118350	3260	3260	3260	3260	0
294	20230705	150100	183118350	3260	3260	3260	3260	56
295	20230705	150000	182935790	3260	3260	3260	3260	10
296	20230705	145900	182903190	3250	3250	3250	3250	0
297	20230705	145800	182903190	3250	3250	3250	3250	0
298	20230705	145700	182903190	3250	3250	3250	3250	112
299	20230705	145600	182539190	3260	3260	3260	3260	0
300	20230705	145500	182539190	3260	3260	3260	3260	18
301	20230705	145400	182480510	3260	3260	3260	3260	0
302	20230705	145300	182480510	3260	3260	3260	3260	0
303	20230705	145200	182480510	3260	3260	3260	3260	0
304	20230705	145100	182480510	3260	3260	3260	3260	2
305	20230705	145000	182473990	3255	3255	3255	3255	30
306	20230705	144900	182376340	3255	3255	3255	3255	0
307	20230705	144800	182376340	3255	3255	3255	3255	350
308	20230705	144700	181237090	3255	3255	3255	3255	500
309	20230705	144600	179609590	3260	3260	3260	3260	206
310	20230705	144500	178938030	3270	3270	3270	3270	0
311	20230705	144400	178938030	3270	3270	3270	3270	0
312	20230705	144300	178938030	3270	3270	3270	3270	1
313	20230705	144200	178934760	3260	3260	3260	3260	0
314	20230705	144100	178934760	3260	3265	3265	3260	42
315	20230705	144000	178797635	3260	3260	3260	3260	0
316	20230705	143900	178797635	3260	3260	3260	3260	0
317	20230705	143800	178797635	3260	3260	3260	3260	0
318	20230705	143700	178797635	3260	3260	3260	3260	0
319	20230705	143600	178797635	3260	3260	3260	3260	0
320	20230705	143500	178797635	3260	3260	3260	3260	0
321	20230705	143400	178797635	3260	3260	3260	3260	0
322	20230705	143300	178797635	3260	3260	3260	3260	0
323	20230705	143200	178797635	3260	3260	3260	3260	0
324	20230705	143100	178797635	3260	3260	3260	3260	0
325	20230705	143000	178797635	3260	3260	3260	3260	0
326	20230705	142900	178797635	3260	3260	3260	3260	3
327	20230705	142800	178787855	3260	3260	3260	3260	3
328	20230705	142700	178778075	3260	3260	3260	3260	96
329	20230705	142600	178465115	3260	3260	3260	3260	0
330	20230705	142500	178465115	3260	3260	3260	3260	4
331	20230705	142400	178452075	3260	3260	3260	3260	5
332	20230705	142300	178435775	3260	3265	3265	3260	108
333	20230705	142200	178083205	3260	3260	3260	3260	30
334	20230705	142100	177985405	3260	3260	3260	3260	2
335	20230705	142000	177978885	3260	3260	3260	3260	0
336	20230705	141900	177978885	3260	3260	3260	3260	65
337	20230705	141800	177766985	3270	3270	3270	3270	0
338	20230705	141700	177766985	3270	3270	3270	3270	0
339	20230705	141600	177766985	3270	3270	3270	3270	0
340	20230705	141500	177766985	3270	3270	3270	3270	0
341	20230705	141400	177766985	3270	3270	3270	3270	0
342	20230705	141300	177766985	3270	3270	3270	3270	0
343	20230705	141200	177766985	3270	3270	3270	3270	0
344	20230705	141100	177766985	3270	3270	3270	3270	0
345	20230705	141000	177766985	3270	3270	3270	3270	0
346	20230705	140900	177766985	3270	3265	3275	3260	9
347	20230705	140800	177737595	3260	3260	3260	3260	3
348	20230705	140700	177727815	3260	3260	3260	3260	87
349	20230705	140600	177444195	3260	3260	3260	3260	0
350	20230705	140500	177444195	3260	3260	3260	3260	0
351	20230705	140400	177444195	3260	3260	3260	3260	0
352	20230705	140300	177444195	3260	3260	3260	3260	0
353	20230705	140200	177444195	3260	3260	3260	3260	3
354	20230705	140100	177434415	3260	3260	3260	3260	3
355	20230705	140000	177424635	3280	3265	3280	3265	100
356	20230705	135900	177097580	3260	3260	3260	3260	0
357	20230705	135800	177097580	3260	3260	3260	3260	0
358	20230705	135700	177097580	3260	3260	3260	3260	0
359	20230705	135600	177097580	3260	3260	3260	3260	0
360	20230705	135500	177097580	3260	3260	3260	3260	0
361	20230705	135400	177097580	3260	3260	3260	3260	0
362	20230705	135300	177097580	3260	3260	3260	3260	9
363	20230705	135200	177068240	3260	3260	3260	3260	9
364	20230705	135100	177038900	3260	3265	3265	3260	262
365	20230705	135000	176183515	3260	3260	3260	3260	0
366	20230705	134900	176183515	3260	3260	3260	3260	0
367	20230705	134800	176183515	3260	3260	3260	3260	0
368	20230705	134700	176183515	3260	3260	3260	3260	0
369	20230705	134600	176183515	3260	3260	3260	3260	0
370	20230705	134500	176183515	3260	3260	3260	3260	0
371	20230705	134400	176183515	3260	3260	3260	3260	0
372	20230705	134300	176183515	3260	3260	3260	3260	0
373	20230705	134200	176183515	3260	3260	3260	3260	0
374	20230705	134100	176183515	3260	3260	3260	3260	0
375	20230705	134000	176183515	3260	3260	3260	3260	38
376	20230705	133900	176059635	3260	3260	3260	3260	0
377	20230705	133800	176059635	3260	3260	3260	3260	4
378	20230705	133700	176046595	3260	3260	3260	3260	0
379	20230705	133600	176046595	3260	3260	3260	3260	0
380	20230705	133500	176046595	3260	3260	3260	3260	0
381	20230705	133400	176046595	3260	3260	3260	3260	0
382	20230705	133300	176046595	3260	3260	3260	3260	0
383	20230705	133200	176046595	3260	3260	3260	3260	51
384	20230705	133100	175880335	3260	3260	3260	3260	0
385	20230705	133000	175880335	3260	3260	3260	3260	0
386	20230705	132900	175880335	3260	3260	3260	3260	13
387	20230705	132800	175837955	3260	3260	3260	3260	0
388	20230705	132700	175837955	3260	3265	3265	3260	9
389	20230705	132600	175808610	3285	3285	3285	3285	0
390	20230705	132500	175808610	3285	3285	3285	3285	0
391	20230705	132400	175808610	3285	3285	3285	3285	0
392	20230705	132300	175808610	3285	3265	3285	3265	300
393	20230705	132200	174825270	3265	3265	3265	3265	0
394	20230705	132100	174825270	3265	3265	3265	3265	0
395	20230705	132000	174825270	3265	3265	3265	3265	0
396	20230705	131900	174825270	3265	3265	3265	3265	0
397	20230705	131800	174825270	3265	3265	3265	3265	0
398	20230705	131700	174825270	3265	3265	3265	3265	0
399	20230705	131600	174825270	3265	3265	3265	3265	0
400	20230705	131500	174825270	3265	3265	3265	3265	0
401	20230705	131400	174825270	3265	3265	3265	3265	0
402	20230705	131300	174825270	3265	3265	3265	3265	0
403	20230705	131200	174825270	3265	3265	3265	3265	0
404	20230705	131100	174825270	3265	3265	3265	3265	0
405	20230705	131000	174825270	3265	3265	3265	3265	0
406	20230705	130900	174825270	3265	3265	3265	3265	5
407	20230705	130800	174808945	3265	3265	3265	3265	0
408	20230705	130700	174808945	3265	3265	3265	3265	8
409	20230705	130600	174782825	3265	3265	3265	3265	0
410	20230705	130500	174782825	3265	3265	3265	3265	1
411	20230705	130400	174779560	3265	3265	3265	3265	3
412	20230705	130300	174769765	3260	3260	3260	3260	10
413	20230705	130200	174737165	3260	3260	3260	3260	20
414	20230705	130100	174671965	3260	3260	3260	3260	0
415	20230705	130000	174671965	3260	3260	3260	3260	0
416	20230705	125900	174671965	3260	3260	3260	3260	80
417	20230705	125800	174411165	3255	3255	3255	3255	0
418	20230705	125700	174411165	3255	3255	3255	3255	50
419	20230705	125600	174248415	3260	3260	3260	3260	4
420	20230705	125500	174235375	3260	3260	3260	3260	705
421	20230705	125400	171937075	3260	3260	3260	3260	744
422	20230705	125300	169511635	3260	3260	3260	3260	100
423	20230705	125200	169185635	3260	3260	3260	3260	0
424	20230705	125100	169185635	3260	3260	3260	3260	0
425	20230705	125000	169185635	3260	3260	3260	3260	100
426	20230705	124900	168859635	3260	3260	3260	3260	0
427	20230705	124800	168859635	3260	3260	3260	3260	191
428	20230705	124700	168236975	3260	3260	3260	3260	0
429	20230705	124600	168236975	3260	3260	3260	3260	0
430	20230705	124500	168236975	3260	3260	3260	3260	100
431	20230705	124400	167910975	3260	3260	3260	3260	100
432	20230705	124300	167584975	3250	3250	3250	3250	0
433	20230705	124200	167584975	3250	3260	3260	3250	643
434	20230705	124100	165491530	3265	3265	3265	3265	614
435	20230705	124000	163486820	3265	3265	3265	3255	1550
436	20230705	123900	158435680	3275	3265	3275	3265	2
437	20230705	123800	158429140	3275	3275	3275	3275	0
438	20230705	123700	158429140	3275	3275	3275	3275	0
439	20230705	123600	158429140	3275	3275	3275	3275	0
440	20230705	123500	158429140	3275	3275	3275	3275	0
441	20230705	123400	158429140	3275	3275	3275	3275	0
442	20230705	123300	158429140	3275	3275	3275	3275	0
443	20230705	123200	158429140	3275	3275	3275	3275	0
444	20230705	123100	158429140	3275	3275	3275	3275	0
445	20230705	123000	158429140	3275	3275	3275	3275	0
446	20230705	122900	158429140	3275	3275	3275	3275	0
447	20230705	122800	158429140	3275	3275	3275	3275	1
448	20230705	122700	158425865	3270	3280	3280	3270	566
449	20230705	122600	156572570	3280	3280	3280	3280	0
450	20230705	122500	156572570	3280	3280	3280	3280	0
451	20230705	122400	156572570	3280	3270	3280	3270	1044
452	20230705	122300	153154210	3270	3270	3270	3270	110
453	20230705	122200	152794510	3270	3270	3270	3270	179
454	20230705	122100	152209180	3270	3270	3270	3270	0
455	20230705	122000	152209180	3270	3270	3270	3270	0
456	20230705	121900	152209180	3270	3270	3270	3270	0
457	20230705	121800	152209180	3270	3270	3270	3270	0
458	20230705	121700	152209180	3270	3270	3270	3270	0
459	20230705	121600	152209180	3270	3270	3270	3270	0
460	20230705	121500	152209180	3270	3270	3270	3270	122
461	20230705	121400	151810240	3270	3270	3270	3270	2
462	20230705	121300	151803700	3270	3270	3270	3270	0
463	20230705	121200	151803700	3270	3270	3270	3270	3073
464	20230705	121100	141754990	3275	3280	3280	3275	172
465	20230705	121000	141191365	3280	3280	3280	3280	0
466	20230705	120900	141191365	3280	3280	3280	3280	0
467	20230705	120800	141191365	3280	3280	3280	3280	0
468	20230705	120700	141191365	3280	3280	3280	3280	0
469	20230705	120600	141191365	3280	3280	3280	3280	0
470	20230705	120500	141191365	3280	3280	3280	3280	0
471	20230705	120400	141191365	3280	3280	3280	3280	0
472	20230705	120300	141191365	3280	3280	3280	3280	17
473	20230705	120200	141135605	3280	3280	3280	3280	0
474	20230705	120100	141135605	3280	3285	3285	3280	21
475	20230705	120000	141066720	3285	3285	3285	3285	0
476	20230705	115900	141066720	3285	3285	3285	3285	65
477	20230705	115800	140853195	3285	3285	3285	3285	16
478	20230705	115700	140800635	3285	3285	3285	3285	2
479	20230705	115600	140794065	3285	3285	3285	3285	0
480	20230705	115500	140794065	3285	3285	3285	3285	1
481	20230705	115400	140790780	3285	3285	3285	3285	0
482	20230705	115300	140790780	3285	3285	3285	3285	0
483	20230705	115200	140790780	3285	3285	3285	3285	1
484	20230705	115100	140787495	3285	3285	3285	3285	1
485	20230705	115000	140784210	3275	3275	3275	3275	0
486	20230705	114900	140784210	3275	3275	3275	3275	0
487	20230705	114800	140784210	3275	3280	3280	3275	1153
488	20230705	114700	137008045	3285	3285	3285	3285	0
489	20230705	114600	137008045	3285	3285	3285	3285	0
490	20230705	114500	137008045	3285	3285	3285	3285	0
491	20230705	114400	137008045	3285	3280	3285	3280	41
492	20230705	114300	136873385	3280	3280	3280	3280	300
493	20230705	114200	135889385	3280	3280	3280	3280	0
494	20230705	114100	135889385	3280	3280	3280	3280	0
495	20230705	114000	135889385	3280	3280	3280	3280	500
496	20230705	113900	134249385	3275	3275	3275	3275	0
497	20230705	113800	134249385	3275	3275	3275	3275	0
498	20230705	113700	134249385	3275	3275	3275	3275	29
499	20230705	113600	134154410	3275	3275	3275	3275	0
500	20230705	113500	134154410	3275	3275	3275	3275	0
501	20230705	113400	134154410	3275	3275	3275	3275	131
502	20230705	113300	133725385	3270	3270	3270	3270	1
503	20230705	113200	133722115	3270	3270	3270	3270	1
504	20230705	113100	133718845	3270	3270	3270	3270	36
505	20230705	113000	133601125	3270	3270	3270	3270	0
506	20230705	112900	133601125	3270	3270	3270	3270	0
507	20230705	112800	133601125	3270	3275	3275	3270	629
508	20230705	112700	131543475	3280	3280	3280	3280	1
509	20230705	112600	131540195	3280	3280	3280	3280	0
510	20230705	112500	131540195	3280	3280	3280	3280	0
511	20230705	112400	131540195	3280	3280	3280	3280	2
512	20230705	112300	131533635	3280	3280	3280	3280	0
513	20230705	112200	131533635	3280	3280	3280	3280	0
514	20230705	112100	131533635	3280	3280	3280	3280	0
515	20230705	112000	131533635	3280	3280	3280	3280	0
516	20230705	111900	131533635	3280	3280	3280	3280	2472
517	20230705	111800	123425475	3280	3280	3280	3280	0
518	20230705	111700	123425475	3280	3280	3280	3280	0
519	20230705	111600	123425475	3280	3280	3280	3280	0
520	20230705	111500	123425475	3280	3280	3280	3280	0
521	20230705	111400	123425475	3280	3290	3290	3280	1723
522	20230705	111300	117766090	3290	3290	3290	3290	0
523	20230705	111200	117766090	3290	3290	3290	3290	0
524	20230705	111100	117766090	3290	3290	3290	3290	4
525	20230705	111000	117752930	3290	3290	3290	3290	0
526	20230705	110900	117752930	3290	3290	3290	3290	0
527	20230705	110800	117752930	3290	3290	3290	3290	0
528	20230705	110700	117752930	3290	3290	3290	3290	0
529	20230705	110600	117752930	3290	3290	3290	3290	0
530	20230705	110500	117752930	3290	3290	3290	3290	1
531	20230705	110400	117749640	3295	3295	3295	3295	0
532	20230705	110300	117749640	3295	3295	3295	3295	0
533	20230705	110200	117749640	3295	3295	3295	3295	0
534	20230705	110100	117749640	3295	3295	3295	3295	1
535	20230705	110000	117746345	3295	3290	3295	3290	108
536	20230705	105900	117391015	3290	3290	3290	3290	0
537	20230705	105800	117391015	3290	3290	3290	3290	0
538	20230705	105700	117391015	3290	3290	3290	3290	0
539	20230705	105600	117391015	3290	3290	3290	3290	0
540	20230705	105500	117391015	3290	3290	3290	3290	0
541	20230705	105400	117391015	3290	3290	3290	3290	14
542	20230705	105300	117344955	3285	3295	3295	3280	859
543	20230705	105200	114523125	3295	3285	3295	3285	491
544	20230705	105100	112909645	3285	3285	3285	3285	0
545	20230705	105000	112909645	3285	3285	3285	3285	20
546	20230705	104900	112843945	3280	3280	3285	3280	1940
547	20230705	104800	106472745	3280	3280	3280	3280	0
548	20230705	104700	106472745	3280	3280	3280	3280	0
549	20230705	104600	106472745	3280	3280	3280	3280	0
550	20230705	104500	106472745	3280	3280	3280	3280	18
551	20230705	104400	106413705	3285	3285	3285	3285	0
552	20230705	104300	106413705	3285	3285	3285	3285	0
553	20230705	104200	106413705	3285	3285	3285	3285	0
554	20230705	104100	106413705	3285	3285	3285	3285	0
555	20230705	104000	106413705	3285	3285	3285	3285	0
556	20230705	103900	106413705	3285	3285	3285	3285	0
557	20230705	103800	106413705	3285	3285	3285	3285	0
558	20230705	103700	106413705	3285	3285	3285	3285	0
559	20230705	103600	106413705	3285	3285	3285	3285	0
560	20230705	103500	106413705	3285	3285	3285	3285	0
561	20230705	103400	106413705	3285	3285	3285	3285	0
562	20230705	103300	106413705	3285	3285	3285	3285	5
563	20230705	103200	106397280	3285	3285	3285	3285	0
564	20230705	103100	106397280	3285	3285	3285	3285	0
565	20230705	103000	106397280	3285	3285	3285	3285	3
566	20230705	102900	106387425	3280	3280	3280	3280	0
567	20230705	102800	106387425	3280	3280	3280	3280	0
568	20230705	102700	106387425	3280	3280	3280	3280	9
569	20230705	102600	106357905	3280	3280	3280	3280	1
570	20230705	102500	106354625	3280	3280	3280	3280	0
571	20230705	102400	106354625	3280	3280	3280	3280	0
572	20230705	102300	106354625	3280	3260	3280	3260	510
573	20230705	102200	104686740	3260	3280	3280	3260	1850
574	20230705	102100	98652965	3285	3285	3285	3285	0
575	20230705	102000	98652965	3285	3285	3285	3285	1
576	20230705	101900	98649680	3280	3280	3280	3280	0
577	20230705	101800	98649680	3280	3280	3280	3280	6
578	20230705	101700	98630000	3285	3285	3285	3285	0
579	20230705	101600	98630000	3285	3285	3285	3285	0
580	20230705	101500	98630000	3285	3285	3285	3285	0
581	20230705	101400	98630000	3285	3285	3285	3285	0
582	20230705	101300	98630000	3285	3280	3285	3280	393
583	20230705	101200	97340955	3280	3275	3280	3275	141
584	20230705	101100	96878525	3270	3270	3270	3270	0
585	20230705	101000	96878525	3270	3270	3270	3270	254
586	20230705	100900	96047945	3275	3275	3275	3275	0
587	20230705	100800	96047945	3275	3275	3275	3275	0
588	20230705	100700	96047945	3275	3275	3275	3275	1
589	20230705	100600	96044670	3280	3280	3280	3280	0
590	20230705	100500	96044670	3280	3280	3280	3280	0
591	20230705	100400	96044670	3280	3280	3280	3280	0
592	20230705	100300	96044670	3280	3280	3280	3280	0
593	20230705	100200	96044670	3280	3280	3280	3280	18
594	20230705	100100	95985630	3285	3275	3285	3275	233
595	20230705	100000	95221760	3270	3275	3275	3265	140
596	20230705	095900	94764020	3265	3270	3270	3265	397
597	20230705	095800	93466905	3275	3280	3280	3275	156
598	20230705	095700	92955315	3285	3285	3285	3285	4
599	20230705	095600	92942175	3285	3285	3285	3280	41
600	20230705	095500	92807640	3280	3280	3280	3280	0
601	20230705	095400	92807640	3280	3280	3280	3280	25
602	20230705	095300	92725640	3285	3285	3285	3280	81
603	20230705	095200	92459680	3285	3280	3285	3280	706
604	20230705	095100	90143955	3280	3280	3280	3280	0
605	20230705	095000	90143955	3280	3275	3280	3275	40
606	20230705	094900	90012950	3275	3280	3280	3265	1297
607	20230705	094800	85771675	3285	3285	3285	3285	2
608	20230705	094700	85765105	3270	3270	3270	3270	0
609	20230705	094600	85765105	3270	3270	3270	3270	0
610	20230705	094500	85765105	3270	3270	3270	3270	555
611	20230705	094400	83950255	3280	3280	3280	3280	0
612	20230705	094300	83950255	3280	3275	3280	3275	2
613	20230705	094200	83943700	3270	3270	3270	3270	0
614	20230705	094100	83943700	3270	3270	3270	3270	557
615	20230705	094000	82122310	3270	3280	3280	3270	1089
616	20230705	093900	78553470	3275	3280	3280	3275	1502
617	20230705	093800	73634405	3275	3285	3285	3260	2254
618	20230705	093700	66264420	3275	3285	3290	3275	1628
619	20230705	093600	60929980	3285	3285	3285	3285	768
620	20230705	093500	58407100	3285	3280	3285	3280	14
621	20230705	093400	58361165	3280	3275	3280	3275	227
622	20230705	093300	57616720	3265	3260	3265	3260	1658
623	20230705	093200	52204625	3260	3285	3285	3260	3366
624	20230705	093100	41222980	3285	3280	3285	3280	37
625	20230705	093000	41101600	3270	3260	3270	3260	237
626	20230705	092900	40328840	3260	3260	3260	3260	6
627	20230705	092800	40309280	3260	3265	3265	3255	1323
628	20230705	092700	36002880	3265	3265	3265	3265	5
629	20230705	092600	35986555	3270	3265	3270	3265	8
630	20230705	092500	35960425	3255	3250	3255	3250	1077
631	20230705	092400	32459795	3250	3265	3265	3250	4767
632	20230705	092300	16944250	3265	3265	3265	3265	0
633	20230705	092200	16944250	3265	3265	3265	3265	0
634	20230705	092100	16944250	3265	3270	3270	3265	2
635	20230705	092000	16937715	3270	3270	3270	3270	0
636	20230705	091900	16937715	3270	3270	3270	3270	0
637	20230705	091800	16937715	3270	3270	3270	3270	2
638	20230705	091700	16931175	3265	3265	3265	3265	338
639	20230705	091600	15827605	3270	3270	3270	3270	4
640	20230705	091500	15814525	3265	3265	3265	3265	30
641	20230705	091400	15716575	3270	3270	3270	3270	1
642	20230705	091300	15713305	3270	3265	3270	3265	423
643	20230705	091200	14332200	3265	3265	3265	3265	96
644	20230705	091100	14018760	3265	3265	3265	3265	554
645	20230705	091000	12209950	3265	3265	3265	3265	249
646	20230705	090900	11396965	3265	3270	3270	3265	538
647	20230705	090800	9640390	3270	3285	3285	3265	1725
648	20230705	090700	4001955	3275	3275	3305	3270	1194
649	20230705	090600	88155	3265	3265	3265	3265	0
650	20230705	090500	88155	3265	3265	3265	3265	0
651	20230705	090400	88155	3265	3265	3265	3265	0
652	20230705	090300	88155	3265	3265	3265	3265	0
653	20230705	090200	88155	3265	3265	3265	3265	0
654	20230705	090100	88155	3265	3265	3265	3265	0
655	20230705	090000	88155	3265	3265	3265	3265	27