KissMeData/222040/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	201300	274512850	5880	5880	5880	5880	1204
3	20230703	201200	274512850	5880	5880	5880	5880	0
4	20230703	201100	274512850	5880	5880	5880	5880	0
5	20230703	201000	274512850	5880	5880	5880	5880	0
6	20230703	200900	274512850	5880	5880	5880	5880	0
7	20230703	200800	274512850	5880	5880	5880	5880	0
8	20230703	200700	274512850	5880	5880	5880	5880	0
9	20230703	200600	274512850	5880	5880	5880	5880	0
10	20230703	200500	274512850	5880	5880	5880	5880	0
11	20230703	200400	274512850	5880	5880	5880	5880	0
12	20230703	200300	274512850	5880	5880	5880	5880	0
13	20230703	200200	274512850	5880	5880	5880	5880	0
14	20230703	200100	274512850	5880	5880	5880	5880	0
15	20230703	200000	274512850	5880	5880	5880	5880	0
16	20230703	195900	274512850	5880	5880	5880	5880	0
17	20230703	195800	274512850	5880	5880	5880	5880	0
18	20230703	195700	274512850	5880	5880	5880	5880	0
19	20230703	195600	274512850	5880	5880	5880	5880	0
20	20230703	195500	274512850	5880	5880	5880	5880	0
21	20230703	195400	274512850	5880	5880	5880	5880	0
22	20230703	195300	274512850	5880	5880	5880	5880	0
23	20230703	195200	274512850	5880	5880	5880	5880	0
24	20230703	195100	274512850	5880	5880	5880	5880	0
25	20230703	195000	274512850	5880	5880	5880	5880	0
26	20230703	194900	274512850	5880	5880	5880	5880	0
27	20230703	194800	274512850	5880	5880	5880	5880	0
28	20230703	194700	274512850	5880	5880	5880	5880	0
29	20230703	194600	274512850	5880	5880	5880	5880	0
30	20230703	194500	274512850	5880	5880	5880	5880	0
31	20230703	194400	274512850	5880	5880	5880	5880	0
32	20230703	194300	274512850	5880	5880	5880	5880	1204
33	20230703	194200	274512850	5880	5880	5880	5880	0
34	20230703	194100	274512850	5880	5880	5880	5880	0
35	20230703	194000	274512850	5880	5880	5880	5880	0
36	20230703	193900	274512850	5880	5880	5880	5880	0
37	20230703	193800	274512850	5880	5880	5880	5880	0
38	20230703	193700	274512850	5880	5880	5880	5880	0
39	20230703	193600	274512850	5880	5880	5880	5880	0
40	20230703	193500	274512850	5880	5880	5880	5880	0
41	20230703	193400	274512850	5880	5880	5880	5880	0
42	20230703	193300	274512850	5880	5880	5880	5880	0
43	20230703	193200	274512850	5880	5880	5880	5880	0
44	20230703	193100	274512850	5880	5880	5880	5880	0
45	20230703	193000	274512850	5880	5880	5880	5880	0
46	20230703	192900	274512850	5880	5880	5880	5880	0
47	20230703	192800	274512850	5880	5880	5880	5880	0
48	20230703	192700	274512850	5880	5880	5880	5880	0
49	20230703	192600	274512850	5880	5880	5880	5880	0
50	20230703	192500	274512850	5880	5880	5880	5880	0
51	20230703	192400	274512850	5880	5880	5880	5880	0
52	20230703	192300	274512850	5880	5880	5880	5880	0
53	20230703	192200	274512850	5880	5880	5880	5880	0
54	20230703	192100	274512850	5880	5880	5880	5880	0
55	20230703	192000	274512850	5880	5880	5880	5880	0
56	20230703	191900	274512850	5880	5880	5880	5880	0
57	20230703	191800	274512850	5880	5880	5880	5880	0
58	20230703	191700	274512850	5880	5880	5880	5880	0
59	20230703	191600	274512850	5880	5880	5880	5880	0
60	20230703	191500	274512850	5880	5880	5880	5880	0
61	20230703	191400	274512850	5880	5880	5880	5880	0
62	20230703	191300	274512850	5880	5880	5880	5880	1204
63	20230703	191200	274512850	5880	5880	5880	5880	0
64	20230703	191100	274512850	5880	5880	5880	5880	0
65	20230703	191000	274512850	5880	5880	5880	5880	0
66	20230703	190900	274512850	5880	5880	5880	5880	0
67	20230703	190800	274512850	5880	5880	5880	5880	0
68	20230703	190700	274512850	5880	5880	5880	5880	0
69	20230703	190600	274512850	5880	5880	5880	5880	0
70	20230703	190500	274512850	5880	5880	5880	5880	0
71	20230703	190400	274512850	5880	5880	5880	5880	0
72	20230703	190300	274512850	5880	5880	5880	5880	0
73	20230703	190200	274512850	5880	5880	5880	5880	0
74	20230703	190100	274512850	5880	5880	5880	5880	0
75	20230703	190000	274512850	5880	5880	5880	5880	0
76	20230703	185900	274512850	5880	5880	5880	5880	0
77	20230703	185800	274512850	5880	5880	5880	5880	0
78	20230703	185700	274512850	5880	5880	5880	5880	0
79	20230703	185600	274512850	5880	5880	5880	5880	0
80	20230703	185500	274512850	5880	5880	5880	5880	0
81	20230703	185400	274512850	5880	5880	5880	5880	0
82	20230703	185300	274512850	5880	5880	5880	5880	0
83	20230703	185200	274512850	5880	5880	5880	5880	0
84	20230703	185100	274512850	5880	5880	5880	5880	0
85	20230703	185000	274512850	5880	5880	5880	5880	0
86	20230703	184900	274512850	5880	5880	5880	5880	0
87	20230703	184800	274512850	5880	5880	5880	5880	0
88	20230703	184700	274512850	5880	5880	5880	5880	0
89	20230703	184600	274512850	5880	5880	5880	5880	0
90	20230703	184500	274512850	5880	5880	5880	5880	0
91	20230703	184400	274512850	5880	5880	5880	5880	0
92	20230703	184300	274512850	5880	5880	5880	5880	1204
93	20230703	184200	274512850	5880	5880	5880	5880	0
94	20230703	184100	274512850	5880	5880	5880	5880	0
95	20230703	184000	274512850	5880	5880	5880	5880	0
96	20230703	183900	274512850	5880	5880	5880	5880	0
97	20230703	183800	274512850	5880	5880	5880	5880	0
98	20230703	183700	274512850	5880	5880	5880	5880	0
99	20230703	183600	274512850	5880	5880	5880	5880	0
100	20230703	183500	274512850	5880	5880	5880	5880	0
101	20230703	183400	274512850	5880	5880	5880	5880	0
102	20230703	183300	274512850	5880	5880	5880	5880	0
103	20230703	183200	274512850	5880	5880	5880	5880	0
104	20230703	183100	274512850	5880	5880	5880	5880	0
105	20230703	183000	274512850	5880	5880	5880	5880	0
106	20230703	182900	274512850	5880	5880	5880	5880	0
107	20230703	182800	274512850	5880	5880	5880	5880	0
108	20230703	182700	274512850	5880	5880	5880	5880	0
109	20230703	182600	274512850	5880	5880	5880	5880	0
110	20230703	182500	274512850	5880	5880	5880	5880	0
111	20230703	182400	274512850	5880	5880	5880	5880	0
112	20230703	182300	274512850	5880	5880	5880	5880	0
113	20230703	182200	274512850	5880	5880	5880	5880	0
114	20230703	182100	274512850	5880	5880	5880	5880	0
115	20230703	182000	274512850	5880	5880	5880	5880	0
116	20230703	181900	274512850	5880	5880	5880	5880	0
117	20230703	181800	274512850	5880	5880	5880	5880	0
118	20230703	181700	274512850	5880	5880	5880	5880	0
119	20230703	181600	274512850	5880	5880	5880	5880	0
120	20230703	181500	274512850	5880	5880	5880	5880	0
121	20230703	181400	274512850	5880	5880	5880	5880	0
122	20230703	181300	274512850	5880	5880	5880	5880	1204
123	20230703	181200	274512850	5880	5880	5880	5880	0
124	20230703	181100	274512850	5880	5880	5880	5880	0
125	20230703	181000	274512850	5880	5880	5880	5880	0
126	20230703	180900	274512850	5880	5880	5880	5880	0
127	20230703	180800	274512850	5880	5880	5880	5880	0
128	20230703	180700	274512850	5880	5880	5880	5880	0
129	20230703	180600	274512850	5880	5880	5880	5880	0
130	20230703	180500	274512850	5880	5880	5880	5880	0
131	20230703	180400	274512850	5880	5880	5880	5880	0
132	20230703	180300	274512850	5880	5880	5880	5880	0
133	20230703	180200	274512850	5880	5880	5880	5880	0
134	20230703	180100	274512850	5880	5880	5880	5880	0
135	20230703	180000	274512850	5880	5880	5880	5880	0
136	20230703	175900	274512850	5880	5880	5880	5880	0
137	20230703	175800	274512850	5880	5880	5880	5880	0
138	20230703	175700	274512850	5880	5880	5880	5880	0
139	20230703	175600	274512850	5880	5880	5880	5880	0
140	20230703	175500	274512850	5880	5880	5880	5880	0
141	20230703	175400	274512850	5880	5880	5880	5880	0
142	20230703	175300	274512850	5880	5880	5880	5880	0
143	20230703	175200	274512850	5880	5880	5880	5880	0
144	20230703	175100	274512850	5880	5880	5880	5880	0
145	20230703	175000	274512850	5880	5880	5880	5880	0
146	20230703	174900	274512850	5880	5880	5880	5880	0
147	20230703	174800	274512850	5880	5880	5880	5880	0
148	20230703	174700	274512850	5880	5880	5880	5880	0
149	20230703	174600	274512850	5880	5880	5880	5880	0
150	20230703	174500	274512850	5880	5880	5880	5880	0
151	20230703	174400	274512850	5880	5880	5880	5880	0
152	20230703	174300	274512850	5880	5880	5880	5880	1204
153	20230703	174200	274512850	5880	5880	5880	5880	0
154	20230703	174100	274512850	5880	5880	5880	5880	0
155	20230703	174000	274512850	5880	5880	5880	5880	0
156	20230703	173900	274512850	5880	5880	5880	5880	0
157	20230703	173800	274512850	5880	5880	5880	5880	0
158	20230703	173700	274512850	5880	5880	5880	5880	0
159	20230703	173600	274512850	5880	5880	5880	5880	0
160	20230703	173500	274512850	5880	5880	5880	5880	0
161	20230703	173400	274512850	5880	5880	5880	5880	0
162	20230703	173300	274512850	5880	5880	5880	5880	0
163	20230703	173200	274512850	5880	5880	5880	5880	0
164	20230703	173100	274512850	5880	5880	5880	5880	0
165	20230703	173000	274512850	5880	5880	5880	5880	0
166	20230703	172900	274512850	5880	5880	5880	5880	0
167	20230703	172800	274512850	5880	5880	5880	5880	0
168	20230703	172700	274512850	5880	5880	5880	5880	0
169	20230703	172600	274512850	5880	5880	5880	5880	0
170	20230703	172500	274512850	5880	5880	5880	5880	0
171	20230703	172400	274512850	5880	5880	5880	5880	0
172	20230703	172300	274512850	5880	5880	5880	5880	0
173	20230703	172200	274512850	5880	5880	5880	5880	0
174	20230703	172100	274512850	5880	5880	5880	5880	0
175	20230703	172000	274512850	5880	5880	5880	5880	0
176	20230703	171900	274512850	5880	5880	5880	5880	0
177	20230703	171800	274512850	5880	5880	5880	5880	0
178	20230703	171700	274512850	5880	5880	5880	5880	0
179	20230703	171600	274512850	5880	5880	5880	5880	0
180	20230703	171500	274512850	5880	5880	5880	5880	0
181	20230703	171400	274512850	5880	5880	5880	5880	0
182	20230703	171300	274512850	5880	5880	5880	5880	1204
183	20230703	171200	274512850	5880	5880	5880	5880	0
184	20230703	171100	274512850	5880	5880	5880	5880	0
185	20230703	171000	274512850	5880	5880	5880	5880	0
186	20230703	170900	274512850	5880	5880	5880	5880	0
187	20230703	170800	274512850	5880	5880	5880	5880	0
188	20230703	170700	274512850	5880	5880	5880	5880	0
189	20230703	170600	274512850	5880	5880	5880	5880	0
190	20230703	170500	274512850	5880	5880	5880	5880	0
191	20230703	170400	274512850	5880	5880	5880	5880	0
192	20230703	170300	274512850	5880	5880	5880	5880	0
193	20230703	170200	274512850	5880	5880	5880	5880	0
194	20230703	170100	274512850	5880	5880	5880	5880	0
195	20230703	170000	274512850	5880	5880	5880	5880	0
196	20230703	165900	274512850	5880	5880	5880	5880	0
197	20230703	165800	274512850	5880	5880	5880	5880	0
198	20230703	165700	274512850	5880	5880	5880	5880	0
199	20230703	165600	274512850	5880	5880	5880	5880	0
200	20230703	165500	274512850	5880	5880	5880	5880	0
201	20230703	165400	274512850	5880	5880	5880	5880	0
202	20230703	165300	274512850	5880	5880	5880	5880	0
203	20230703	165200	274512850	5880	5880	5880	5880	0
204	20230703	165100	274512850	5880	5880	5880	5880	0
205	20230703	165000	274512850	5880	5880	5880	5880	0
206	20230703	164900	274512850	5880	5880	5880	5880	0
207	20230703	164800	274512850	5880	5880	5880	5880	0
208	20230703	164700	274512850	5880	5880	5880	5880	0
209	20230703	164600	274512850	5880	5880	5880	5880	0
210	20230703	164500	274512850	5880	5880	5880	5880	0
211	20230703	164400	274512850	5880	5880	5880	5880	0
212	20230703	164300	274512850	5880	5880	5880	5880	1204
213	20230703	164200	274512850	5880	5880	5880	5880	0
214	20230703	164100	274512850	5880	5880	5880	5880	0
215	20230703	164000	274512850	5880	5880	5880	5880	0
216	20230703	163900	274512850	5880	5880	5880	5880	0
217	20230703	163800	274512850	5880	5880	5880	5880	0
218	20230703	163700	274512850	5880	5880	5880	5880	0
219	20230703	163600	274512850	5880	5880	5880	5880	0
220	20230703	163500	274512850	5880	5880	5880	5880	0
221	20230703	163400	274512850	5880	5880	5880	5880	0
222	20230703	163300	274512850	5880	5880	5880	5880	0
223	20230703	163200	274512850	5880	5880	5880	5880	0
224	20230703	163100	274512850	5880	5880	5880	5880	0
225	20230703	163000	274512850	5880	5880	5880	5880	0
226	20230703	162900	274512850	5880	5880	5880	5880	0
227	20230703	162800	274512850	5880	5880	5880	5880	0
228	20230703	162700	274512850	5880	5880	5880	5880	0
229	20230703	162600	274512850	5880	5880	5880	5880	0
230	20230703	162500	274512850	5880	5880	5880	5880	0
231	20230703	162400	274512850	5880	5880	5880	5880	0
232	20230703	162300	274512850	5880	5880	5880	5880	0
233	20230703	162200	274512850	5880	5880	5880	5880	0
234	20230703	162100	274512850	5880	5880	5880	5880	0
235	20230703	162000	274512850	5880	5880	5880	5880	0
236	20230703	161900	274512850	5880	5880	5880	5880	0
237	20230703	161800	274512850	5880	5880	5880	5880	0
238	20230703	161700	274512850	5880	5880	5880	5880	0
239	20230703	161600	274512850	5880	5880	5880	5880	0
240	20230703	161500	274512850	5880	5880	5880	5880	0
241	20230703	161400	274512850	5880	5880	5880	5880	0
242	20230703	161300	274512850	5880	5880	5880	5880	1204
243	20230703	161200	274512850	5880	5880	5880	5880	0
244	20230703	161100	274512850	5880	5880	5880	5880	0
245	20230703	161000	274512850	5880	5880	5880	5880	0
246	20230703	160900	274512850	5880	5880	5880	5880	0
247	20230703	160800	274512850	5880	5880	5880	5880	0
248	20230703	160700	274512850	5880	5880	5880	5880	0
249	20230703	160600	274512850	5880	5880	5880	5880	0
250	20230703	160500	274512850	5880	5880	5880	5880	0
251	20230703	160400	274512850	5880	5880	5880	5880	0
252	20230703	160300	274512850	5880	5880	5880	5880	0
253	20230703	160200	274512850	5880	5880	5880	5880	0
254	20230703	160100	274512850	5880	5880	5880	5880	0
255	20230703	160000	274512850	5880	5880	5880	5880	0
256	20230703	155900	274512850	5880	5880	5880	5880	0
257	20230703	155800	274512850	5880	5880	5880	5880	0
258	20230703	155700	274512850	5880	5880	5880	5880	0
259	20230703	155600	274512850	5880	5880	5880	5880	0
260	20230703	155500	274512850	5880	5880	5880	5880	0
261	20230703	155400	274512850	5880	5880	5880	5880	0
262	20230703	155300	274512850	5880	5880	5880	5880	0
263	20230703	155200	274512850	5880	5880	5880	5880	0
264	20230703	155100	274512850	5880	5880	5880	5880	0
265	20230703	155000	274512850	5880	5880	5880	5880	0
266	20230703	154900	274512850	5880	5880	5880	5880	0
267	20230703	154800	274512850	5880	5880	5880	5880	0
268	20230703	154700	274512850	5880	5880	5880	5880	0
269	20230703	154600	274512850	5880	5880	5880	5880	0
270	20230703	154500	274512850	5880	5880	5880	5880	0
271	20230703	154400	274512850	5880	5880	5880	5880	0
272	20230703	154300	274512850	5880	5880	5880	5880	1204
273	20230703	154200	274512850	5880	5880	5880	5880	0
274	20230703	154100	274512850	5880	5880	5880	5880	0
275	20230703	154000	274512850	5880	5880	5880	5880	0
276	20230703	153900	274512850	5880	5880	5880	5880	0
277	20230703	153800	274512850	5880	5880	5880	5880	0
278	20230703	153700	274512850	5880	5880	5880	5880	0
279	20230703	153600	274512850	5880	5880	5880	5880	0
280	20230703	153500	274512850	5880	5880	5880	5880	0
281	20230703	153400	274512850	5880	5880	5880	5880	0
282	20230703	153300	274512850	5880	5880	5880	5880	0
283	20230703	153200	274512850	5880	5880	5880	5880	0
284	20230703	153100	274512850	5880	5880	5880	5880	0
285	20230703	153000	274512850	5880	5880	5880	5880	1204
286	20230703	152900	267433330	5870	5870	5870	5870	0
287	20230703	152800	267433330	5870	5870	5870	5870	0
288	20230703	152700	267433330	5870	5870	5870	5870	0
289	20230703	152600	267433330	5870	5870	5870	5870	0
290	20230703	152500	267433330	5870	5870	5870	5870	0
291	20230703	152400	267433330	5870	5870	5870	5870	0
292	20230703	152300	267433330	5870	5870	5870	5870	0
293	20230703	152200	267433330	5870	5870	5870	5870	0
294	20230703	152100	267433330	5870	5870	5870	5870	0
295	20230703	152000	267433330	5870	5870	5870	5870	0
296	20230703	151900	267433330	5870	5860	5870	5860	250
297	20230703	151800	265966830	5870	5860	5870	5830	14
298	20230703	151700	265884740	5860	5860	5860	5860	0
299	20230703	151600	265884740	5860	5860	5860	5860	99
300	20230703	151500	265304600	5870	5860	5870	5860	10
301	20230703	151400	265245970	5860	5860	5860	5860	0
302	20230703	151300	265245970	5860	5860	5860	5860	0
303	20230703	151200	265245970	5860	5860	5860	5860	0
304	20230703	151100	265245970	5860	5860	5860	5860	5
305	20230703	151000	265216670	5870	5870	5870	5870	0
306	20230703	150900	265216670	5870	5850	5870	5850	200
307	20230703	150800	264045610	5830	5830	5830	5830	1
308	20230703	150700	264039780	5850	5850	5850	5850	0
309	20230703	150600	264039780	5850	5850	5850	5850	1
310	20230703	150500	264033930	5820	5840	5840	5820	550
311	20230703	150400	260830780	5840	5840	5840	5840	0
312	20230703	150300	260830780	5840	5840	5840	5840	0
313	20230703	150200	260830780	5840	5840	5840	5840	0
314	20230703	150100	260830780	5840	5840	5840	5840	17
315	20230703	150000	260731500	5840	5840	5840	5840	33
316	20230703	145900	260538780	5850	5850	5850	5850	0
317	20230703	145800	260538780	5850	5850	5850	5850	0
318	20230703	145700	260538780	5850	5850	5850	5850	0
319	20230703	145600	260538780	5850	5850	5850	5850	0
320	20230703	145500	260538780	5850	5850	5850	5850	0
321	20230703	145400	260538780	5850	5850	5850	5850	0
322	20230703	145300	260538780	5850	5850	5850	5850	0
323	20230703	145200	260538780	5850	5850	5850	5850	33
324	20230703	145100	260345730	5850	5850	5850	5850	0
325	20230703	145000	260345730	5850	5850	5850	5850	33
326	20230703	144900	260152680	5850	5850	5850	5850	0
327	20230703	144800	260152680	5850	5850	5850	5850	33
328	20230703	144700	259959630	5850	5830	5850	5830	327
329	20230703	144600	258046700	5830	5830	5830	5830	1
330	20230703	144500	258040870	5830	5830	5830	5830	0
331	20230703	144400	258040870	5830	5830	5830	5830	0
332	20230703	144300	258040870	5830	5830	5830	5830	0
333	20230703	144200	258040870	5830	5830	5830	5830	0
334	20230703	144100	258040870	5830	5830	5830	5830	0
335	20230703	144000	258040870	5830	5830	5830	5830	0
336	20230703	143900	258040870	5830	5830	5830	5830	0
337	20230703	143800	258040870	5830	5830	5830	5830	0
338	20230703	143700	258040870	5830	5830	5830	5830	0
339	20230703	143600	258040870	5830	5830	5830	5830	1
340	20230703	143500	258035040	5820	5820	5820	5820	0
341	20230703	143400	258035040	5820	5820	5820	5820	0
342	20230703	143300	258035040	5820	5820	5820	5820	0
343	20230703	143200	258035040	5820	5820	5820	5820	0
344	20230703	143100	258035040	5820	5820	5820	5820	0
345	20230703	143000	258035040	5820	5820	5820	5820	0
346	20230703	142900	258035040	5820	5820	5820	5820	0
347	20230703	142800	258035040	5820	5820	5820	5820	0
348	20230703	142700	258035040	5820	5820	5820	5820	0
349	20230703	142600	258035040	5820	5820	5820	5820	2
350	20230703	142500	258023400	5820	5820	5820	5820	0
351	20230703	142400	258023400	5820	5820	5820	5820	0
352	20230703	142300	258023400	5820	5820	5820	5820	0
353	20230703	142200	258023400	5820	5820	5820	5820	0
354	20230703	142100	258023400	5820	5820	5820	5820	0
355	20230703	142000	258023400	5820	5820	5820	5820	10
356	20230703	141900	257965200	5820	5820	5820	5820	0
357	20230703	141800	257965200	5820	5820	5820	5820	0
358	20230703	141700	257965200	5820	5820	5820	5820	0
359	20230703	141600	257965200	5820	5840	5840	5810	5100
360	20230703	141500	228277520	5870	5870	5870	5870	0
361	20230703	141400	228277520	5870	5870	5870	5870	0
362	20230703	141300	228277520	5870	5870	5870	5870	0
363	20230703	141200	228277520	5870	5870	5870	5870	0
364	20230703	141100	228277520	5870	5870	5870	5870	0
365	20230703	141000	228277520	5870	5870	5870	5870	34
366	20230703	140900	228077940	5850	5850	5850	5850	201
367	20230703	140800	226902090	5850	5850	5850	5850	0
368	20230703	140700	226902090	5850	5850	5850	5850	0
369	20230703	140600	226902090	5850	5850	5850	5850	1
370	20230703	140500	226896240	5850	5850	5850	5820	1344
371	20230703	140400	219058290	5860	5860	5860	5860	0
372	20230703	140300	219058290	5860	5860	5860	5860	0
373	20230703	140200	219058290	5860	5860	5860	5860	0
374	20230703	140100	219058290	5860	5860	5860	5860	0
375	20230703	140000	219058290	5860	5860	5860	5860	51
376	20230703	135900	218759430	5830	5830	5830	5830	2388
377	20230703	135800	204837390	5830	5830	5830	5830	0
378	20230703	135700	204837390	5830	5830	5830	5830	0
379	20230703	135600	204837390	5830	5830	5830	5830	0
380	20230703	135500	204837390	5830	5830	5830	5830	0
381	20230703	135400	204837390	5830	5830	5830	5830	4
382	20230703	135300	204814070	5820	5820	5820	5820	0
383	20230703	135200	204814070	5820	5820	5820	5820	0
384	20230703	135100	204814070	5820	5850	5850	5820	2600
385	20230703	135000	189649900	5860	5860	5860	5860	0
386	20230703	134900	189649900	5860	5860	5860	5860	0
387	20230703	134800	189649900	5860	5860	5860	5860	0
388	20230703	134700	189649900	5860	5860	5860	5860	3
389	20230703	134600	189632320	5860	5860	5860	5860	0
390	20230703	134500	189632320	5860	5860	5860	5860	0
391	20230703	134400	189632320	5860	5850	5860	5840	1411
392	20230703	134300	181391780	5850	5850	5850	5850	0
393	20230703	134200	181391780	5850	5850	5850	5850	0
394	20230703	134100	181391780	5850	5850	5850	5850	0
395	20230703	134000	181391780	5850	5850	5850	5850	0
396	20230703	133900	181391780	5850	5850	5850	5850	0
397	20230703	133800	181391780	5850	5850	5850	5850	0
398	20230703	133700	181391780	5850	5850	5850	5850	1
399	20230703	133600	181385930	5850	5850	5850	5850	0
400	20230703	133500	181385930	5850	5850	5850	5850	0
401	20230703	133400	181385930	5850	5850	5850	5850	1
402	20230703	133300	181380080	5870	5870	5870	5870	0
403	20230703	133200	181380080	5870	5870	5870	5870	6
404	20230703	133100	181344860	5870	5850	5870	5850	10
405	20230703	133000	181286180	5870	5870	5870	5870	1
406	20230703	132900	181280310	5880	5860	5880	5860	500
407	20230703	132800	178347680	5830	5830	5830	5830	0
408	20230703	132700	178347680	5830	5830	5830	5830	0
409	20230703	132600	178347680	5830	5830	5830	5830	2
410	20230703	132500	178336020	5830	5830	5830	5830	0
411	20230703	132400	178336020	5830	5830	5830	5830	0
412	20230703	132300	178336020	5830	5830	5830	5830	0
413	20230703	132200	178336020	5830	5830	5830	5830	0
414	20230703	132100	178336020	5830	5830	5830	5830	0
415	20230703	132000	178336020	5830	5830	5830	5830	0
416	20230703	131900	178336020	5830	5830	5830	5830	0
417	20230703	131800	178336020	5830	5830	5830	5830	20
418	20230703	131700	178219420	5830	5830	5830	5830	0
419	20230703	131600	178219420	5830	5850	5850	5830	5003
420	20230703	131500	149022840	5870	5870	5870	5870	1
421	20230703	131400	149016970	5850	5850	5850	5850	0
422	20230703	131300	149016970	5850	5850	5850	5850	0
423	20230703	131200	149016970	5850	5850	5850	5850	0
424	20230703	131100	149016970	5850	5850	5850	5850	0
425	20230703	131000	149016970	5850	5850	5850	5850	0
426	20230703	130900	149016970	5850	5850	5850	5850	0
427	20230703	130800	149016970	5850	5850	5850	5850	124
428	20230703	130700	148291570	5880	5880	5880	5880	0
429	20230703	130600	148291570	5880	5880	5880	5880	0
430	20230703	130500	148291570	5880	5880	5880	5880	0
431	20230703	130400	148291570	5880	5880	5880	5880	0
432	20230703	130300	148291570	5880	5880	5880	5880	0
433	20230703	130200	148291570	5880	5880	5880	5880	0
434	20230703	130100	148291570	5880	5880	5880	5880	0
435	20230703	130000	148291570	5880	5880	5880	5880	0
436	20230703	125900	148291570	5880	5880	5880	5880	0
437	20230703	125800	148291570	5880	5880	5880	5880	0
438	20230703	125700	148291570	5880	5880	5880	5880	0
439	20230703	125600	148291570	5880	5880	5880	5880	0
440	20230703	125500	148291570	5880	5880	5880	5880	0
441	20230703	125400	148291570	5880	5880	5880	5880	0
442	20230703	125300	148291570	5880	5880	5880	5880	0
443	20230703	125200	148291570	5880	5880	5880	5880	0
444	20230703	125100	148291570	5880	5870	5880	5870	50
445	20230703	125000	147997870	5850	5850	5850	5850	0
446	20230703	124900	147997870	5850	5850	5850	5850	0
447	20230703	124800	147997870	5850	5850	5850	5850	5
448	20230703	124700	147968620	5850	5850	5850	5850	0
449	20230703	124600	147968620	5850	5850	5850	5850	10
450	20230703	124500	147910120	5850	5850	5850	5850	0
451	20230703	124400	147910120	5850	5850	5850	5850	0
452	20230703	124300	147910120	5850	5850	5850	5850	0
453	20230703	124200	147910120	5850	5850	5850	5850	0
454	20230703	124100	147910120	5850	5850	5850	5850	1
455	20230703	124000	147904270	5870	5870	5870	5870	1
456	20230703	123900	147898400	5870	5870	5870	5870	0
457	20230703	123800	147898400	5870	5870	5870	5870	0
458	20230703	123700	147898400	5870	5870	5870	5870	0
459	20230703	123600	147898400	5870	5870	5870	5870	0
460	20230703	123500	147898400	5870	5870	5870	5870	0
461	20230703	123400	147898400	5870	5870	5870	5870	0
462	20230703	123300	147898400	5870	5850	5870	5850	60
463	20230703	123200	147546220	5870	5870	5870	5870	0
464	20230703	123100	147546220	5870	5870	5870	5870	1
465	20230703	123000	147540350	5870	5870	5870	5870	0
466	20230703	122900	147540350	5870	5870	5870	5870	0
467	20230703	122800	147540350	5870	5870	5870	5870	0
468	20230703	122700	147540350	5870	5870	5870	5870	0
469	20230703	122600	147540350	5870	5840	5870	5840	500
470	20230703	122500	144610560	5840	5840	5840	5840	1
471	20230703	122400	144604720	5820	5820	5820	5820	0
472	20230703	122300	144604720	5820	5820	5820	5820	0
473	20230703	122200	144604720	5820	5820	5820	5820	0
474	20230703	122100	144604720	5820	5820	5820	5820	0
475	20230703	122000	144604720	5820	5820	5820	5820	0
476	20230703	121900	144604720	5820	5820	5820	5820	20
477	20230703	121800	144488320	5820	5820	5820	5820	200
478	20230703	121700	143324320	5820	5820	5820	5820	3000
479	20230703	121600	125864320	5820	5820	5820	5820	1
480	20230703	121500	125858500	5820	5820	5820	5820	0
481	20230703	121400	125858500	5820	5820	5820	5820	0
482	20230703	121300	125858500	5820	5820	5820	5820	1
483	20230703	121200	125852680	5830	5830	5830	5830	0
484	20230703	121100	125852680	5830	5830	5830	5830	11
485	20230703	121000	125788550	5830	5830	5830	5830	0
486	20230703	120900	125788550	5830	5830	5830	5830	0
487	20230703	120800	125788550	5830	5830	5830	5830	0
488	20230703	120700	125788550	5830	5830	5830	5830	0
489	20230703	120600	125788550	5830	5830	5830	5830	0
490	20230703	120500	125788550	5830	5830	5830	5830	0
491	20230703	120400	125788550	5830	5830	5830	5830	0
492	20230703	120300	125788550	5830	5830	5830	5830	0
493	20230703	120200	125788550	5830	5830	5830	5830	0
494	20230703	120100	125788550	5830	5830	5830	5830	1
495	20230703	120000	125782720	5820	5820	5820	5820	0
496	20230703	115900	125782720	5820	5820	5820	5820	0
497	20230703	115800	125782720	5820	5830	5830	5820	167
498	20230703	115700	124810630	5850	5850	5850	5850	0
499	20230703	115600	124810630	5850	5850	5850	5850	0
500	20230703	115500	124810630	5850	5850	5850	5850	0
501	20230703	115400	124810630	5850	5850	5850	5850	50
502	20230703	115300	124518130	5850	5850	5850	5850	3
503	20230703	115200	124500580	5830	5830	5830	5830	0
504	20230703	115100	124500580	5830	5830	5830	5830	0
505	20230703	115000	124500580	5830	5850	5850	5830	5150
506	20230703	114900	94410380	5850	5850	5850	5850	0
507	20230703	114800	94410380	5850	5850	5850	5850	0
508	20230703	114700	94410380	5850	5850	5850	5850	0
509	20230703	114600	94410380	5850	5860	5860	5850	342
510	20230703	114500	92409660	5850	5850	5850	5850	0
511	20230703	114400	92409660	5850	5850	5850	5850	0
512	20230703	114300	92409660	5850	5850	5850	5850	0
513	20230703	114200	92409660	5850	5850	5850	5850	0
514	20230703	114100	92409660	5850	5860	5860	5850	514
515	20230703	114000	89402750	5860	5860	5860	5860	8
516	20230703	113900	89355870	5860	5860	5860	5860	0
517	20230703	113800	89355870	5860	5860	5860	5860	0
518	20230703	113700	89355870	5860	5860	5860	5860	29
519	20230703	113600	89185930	5860	5860	5860	5860	356
520	20230703	113500	87099770	5860	5860	5860	5860	0
521	20230703	113400	87099770	5860	5860	5860	5860	0
522	20230703	113300	87099770	5860	5860	5860	5860	50
523	20230703	113200	86806770	5870	5870	5870	5870	0
524	20230703	113100	86806770	5870	5870	5870	5870	0
525	20230703	113000	86806770	5870	5870	5870	5870	1
526	20230703	112900	86800900	5860	5860	5860	5860	0
527	20230703	112800	86800900	5860	5860	5860	5860	18
528	20230703	112700	86695420	5860	5860	5860	5860	0
529	20230703	112600	86695420	5860	5860	5860	5860	1
530	20230703	112500	86689560	5860	5860	5860	5860	0
531	20230703	112400	86689560	5860	5860	5860	5860	0
532	20230703	112300	86689560	5860	5860	5860	5860	0
533	20230703	112200	86689560	5860	5860	5860	5860	0
534	20230703	112100	86689560	5860	5870	5870	5860	2700
535	20230703	112000	70864350	5870	5870	5870	5870	0
536	20230703	111900	70864350	5870	5870	5870	5870	0
537	20230703	111800	70864350	5870	5870	5870	5870	0
538	20230703	111700	70864350	5870	5870	5870	5870	200
539	20230703	111600	69690350	5870	5870	5870	5870	5
540	20230703	111500	69661000	5870	5870	5870	5870	0
541	20230703	111400	69661000	5870	5870	5870	5870	0
542	20230703	111300	69661000	5870	5870	5870	5870	0
543	20230703	111200	69661000	5870	5870	5870	5870	20
544	20230703	111100	69543600	5890	5890	5890	5890	0
545	20230703	111000	69543600	5890	5900	5900	5890	30
546	20230703	110900	69366870	5900	5900	5900	5900	0
547	20230703	110800	69366870	5900	5900	5900	5900	0
548	20230703	110700	69366870	5900	5900	5900	5900	0
549	20230703	110600	69366870	5900	5900	5900	5900	0
550	20230703	110500	69366870	5900	5900	5900	5900	15
551	20230703	110400	69278370	5870	5870	5870	5870	0
552	20230703	110300	69278370	5870	5870	5870	5870	0
553	20230703	110200	69278370	5870	5870	5870	5870	0
554	20230703	110100	69278370	5870	5870	5870	5870	0
555	20230703	110000	69278370	5870	5870	5870	5870	0
556	20230703	105900	69278370	5870	5870	5870	5870	0
557	20230703	105800	69278370	5870	5870	5870	5870	0
558	20230703	105700	69278370	5870	5870	5870	5870	0
559	20230703	105600	69278370	5870	5870	5870	5870	1
560	20230703	105500	69272500	5870	5870	5870	5870	0
561	20230703	105400	69272500	5870	5870	5870	5870	181
562	20230703	105300	68210030	5880	5880	5880	5880	0
563	20230703	105200	68210030	5880	5880	5880	5880	0
564	20230703	105100	68210030	5880	5880	5880	5880	19
565	20230703	105000	68098310	5880	5880	5880	5880	0
566	20230703	104900	68098310	5880	5880	5880	5880	2
567	20230703	104800	68086550	5900	5900	5900	5900	0
568	20230703	104700	68086550	5900	5900	5900	5900	10
569	20230703	104600	68027550	5900	5900	5900	5900	10
570	20230703	104500	67968550	5870	5870	5870	5870	0
571	20230703	104400	67968550	5870	5870	5870	5870	0
572	20230703	104300	67968550	5870	5870	5870	5870	0
573	20230703	104200	67968550	5870	5870	5870	5870	0
574	20230703	104100	67968550	5870	5870	5870	5870	0
575	20230703	104000	67968550	5870	5870	5870	5870	0
576	20230703	103900	67968550	5870	5880	5880	5870	1628
577	20230703	103800	58407080	5880	5880	5880	5880	1
578	20230703	103700	58401200	5900	5890	5900	5890	27
579	20230703	103600	58241930	5900	5900	5900	5900	1
580	20230703	103500	58236030	5880	5880	5880	5880	12
581	20230703	103400	58165470	5880	5880	5880	5880	2
582	20230703	103300	58153710	5880	5880	5880	5880	5
583	20230703	103200	58124310	5880	5880	5880	5880	30
584	20230703	103100	57947910	5870	5870	5870	5870	0
585	20230703	103000	57947910	5870	5870	5870	5870	0
586	20230703	102900	57947910	5870	5870	5870	5870	0
587	20230703	102800	57947910	5870	5870	5870	5870	0
588	20230703	102700	57947910	5870	5870	5870	5870	475
589	20230703	102600	55159660	5870	5870	5870	5870	1
590	20230703	102500	55153790	5870	5870	5870	5870	0
591	20230703	102400	55153790	5870	5870	5870	5870	0
592	20230703	102300	55153790	5870	5870	5870	5870	0
593	20230703	102200	55153790	5870	5870	5870	5870	2
594	20230703	102100	55142050	5870	5870	5870	5870	0
595	20230703	102000	55142050	5870	5870	5870	5870	0
596	20230703	101900	55142050	5870	5870	5870	5870	0
597	20230703	101800	55142050	5870	5870	5870	5870	0
598	20230703	101700	55142050	5870	5870	5870	5870	0
599	20230703	101600	55142050	5870	5870	5870	5870	1
600	20230703	101500	55136180	5870	5870	5870	5870	2
601	20230703	101400	55124440	5890	5890	5890	5890	0
602	20230703	101300	55124440	5890	5890	5890	5890	0
603	20230703	101200	55124440	5890	5890	5890	5890	0
604	20230703	101100	55124440	5890	5890	5890	5890	0
605	20230703	101000	55124440	5890	5890	5890	5890	102
606	20230703	100900	54523660	5890	5890	5890	5890	0
607	20230703	100800	54523660	5890	5890	5890	5890	0
608	20230703	100700	54523660	5890	5890	5890	5890	0
609	20230703	100600	54523660	5890	5890	5890	5890	0
610	20230703	100500	54523660	5890	5860	5890	5860	1280
611	20230703	100400	47020760	5860	5860	5860	5860	482
612	20230703	100300	44196240	5870	5870	5870	5870	0
613	20230703	100200	44196240	5870	5870	5870	5870	0
614	20230703	100100	44196240	5870	5870	5870	5870	0
615	20230703	100000	44196240	5870	5870	5870	5870	0
616	20230703	095900	44196240	5870	5870	5870	5870	0
617	20230703	095800	44196240	5870	5870	5870	5870	0
618	20230703	095700	44196240	5870	5860	5870	5860	145
619	20230703	095600	43346240	5860	5860	5860	5860	0
620	20230703	095500	43346240	5860	5860	5860	5860	0
621	20230703	095400	43346240	5860	5860	5860	5860	0
622	20230703	095300	43346240	5860	5860	5860	5860	4
623	20230703	095200	43322800	5860	5860	5860	5860	0
624	20230703	095100	43322800	5860	5860	5860	5860	0
625	20230703	095000	43322800	5860	5860	5860	5860	1
626	20230703	094900	43316940	5870	5870	5870	5870	70
627	20230703	094800	42906040	5890	5890	5890	5890	0
628	20230703	094700	42906040	5890	5890	5890	5890	0
629	20230703	094600	42906040	5890	5890	5890	5890	0
630	20230703	094500	42906040	5890	5890	5890	5890	1
631	20230703	094400	42900150	5890	5890	5890	5890	0
632	20230703	094300	42900150	5890	5890	5890	5890	1
633	20230703	094200	42894260	5890	5890	5890	5890	0
634	20230703	094100	42894260	5890	5870	5890	5860	1351
635	20230703	094000	34968300	5850	5850	5850	5850	0
636	20230703	093900	34968300	5850	5850	5850	5850	0
637	20230703	093800	34968300	5850	5850	5850	5850	0
638	20230703	093700	34968300	5850	5860	5860	5850	490
639	20230703	093600	32100900	5860	5860	5860	5860	2
640	20230703	093500	32089180	5870	5870	5870	5870	11
641	20230703	093400	32024610	5880	5880	5880	5880	0
642	20230703	093300	32024610	5880	5880	5880	5880	35
643	20230703	093200	31818810	5900	5900	5900	5900	0
644	20230703	093100	31818810	5900	5900	5900	5900	0
645	20230703	093000	31818810	5900	5900	5900	5900	1
646	20230703	092900	31812910	5900	5880	5900	5880	20
647	20230703	092800	31695110	5900	5900	5900	5900	0
648	20230703	092700	31695110	5900	5900	5900	5900	61
649	20230703	092600	31335210	5900	5900	5900	5900	0
650	20230703	092500	31335210	5900	5900	5900	5900	32
651	20230703	092400	31146410	5900	5900	5900	5900	0
652	20230703	092300	31146410	5900	5900	5900	5900	0
653	20230703	092200	31146410	5900	5900	5900	5900	0
654	20230703	092100	31146410	5900	5900	5900	5900	73
655	20230703	092000	30715710	5900	5870	5950	5870	1010
656	20230703	091900	24715180	5870	5870	5870	5870	20
657	20230703	091800	24597780	5850	5850	5850	5850	0
658	20230703	091700	24597780	5850	5850	5850	5850	0
659	20230703	091600	24597780	5850	5850	5850	5850	87
660	20230703	091500	24088830	5860	5860	5860	5860	0
661	20230703	091400	24088830	5860	5860	5860	5860	1
662	20230703	091300	24082970	5820	5820	5820	5820	0
663	20230703	091200	24082970	5820	5820	5820	5820	0
664	20230703	091100	24082970	5820	5820	5820	5820	0
665	20230703	091000	24082970	5820	5820	5820	5820	0
666	20230703	090900	24082970	5820	5820	5820	5820	0
667	20230703	090800	24082970	5820	5820	5820	5820	1541
668	20230703	090700	15114350	5820	5820	5820	5820	0
669	20230703	090600	15114350	5820	5810	5820	5810	48
670	20230703	090500	14835000	5820	5820	5820	5820	0
671	20230703	090400	14835000	5820	5820	5820	5820	0
672	20230703	090300	14835000	5820	5820	5820	5820	0
673	20230703	090200	14835000	5820	5820	5820	5820	1
674	20230703	090100	14829180	5760	5760	5760	5760	349
675	20230703	090000	12818940	5760	5800	5840	5740	2228