KissMeData/069410/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	193200	271596400	5660	5660	5660	5660	559
3	20230704	193100	271596400	5660	5660	5660	5660	0
4	20230704	193000	271596400	5660	5660	5660	5660	0
5	20230704	192900	271596400	5660	5660	5660	5660	0
6	20230704	192800	271596400	5660	5660	5660	5660	0
7	20230704	192700	271596400	5660	5660	5660	5660	0
8	20230704	192600	271596400	5660	5660	5660	5660	0
9	20230704	192500	271596400	5660	5660	5660	5660	0
10	20230704	192400	271596400	5660	5660	5660	5660	0
11	20230704	192300	271596400	5660	5660	5660	5660	0
12	20230704	192200	271596400	5660	5660	5660	5660	0
13	20230704	192100	271596400	5660	5660	5660	5660	0
14	20230704	192000	271596400	5660	5660	5660	5660	0
15	20230704	191900	271596400	5660	5660	5660	5660	0
16	20230704	191800	271596400	5660	5660	5660	5660	0
17	20230704	191700	271596400	5660	5660	5660	5660	0
18	20230704	191600	271596400	5660	5660	5660	5660	0
19	20230704	191500	271596400	5660	5660	5660	5660	0
20	20230704	191400	271596400	5660	5660	5660	5660	0
21	20230704	191300	271596400	5660	5660	5660	5660	0
22	20230704	191200	271596400	5660	5660	5660	5660	0
23	20230704	191100	271596400	5660	5660	5660	5660	0
24	20230704	191000	271596400	5660	5660	5660	5660	0
25	20230704	190900	271596400	5660	5660	5660	5660	0
26	20230704	190800	271596400	5660	5660	5660	5660	0
27	20230704	190700	271596400	5660	5660	5660	5660	0
28	20230704	190600	271596400	5660	5660	5660	5660	0
29	20230704	190500	271596400	5660	5660	5660	5660	0
30	20230704	190400	271596400	5660	5660	5660	5660	0
31	20230704	190300	271596400	5660	5660	5660	5660	0
32	20230704	190200	271596400	5660	5660	5660	5660	559
33	20230704	190100	271596400	5660	5660	5660	5660	0
34	20230704	190000	271596400	5660	5660	5660	5660	0
35	20230704	185900	271596400	5660	5660	5660	5660	0
36	20230704	185800	271596400	5660	5660	5660	5660	0
37	20230704	185700	271596400	5660	5660	5660	5660	0
38	20230704	185600	271596400	5660	5660	5660	5660	0
39	20230704	185500	271596400	5660	5660	5660	5660	0
40	20230704	185400	271596400	5660	5660	5660	5660	0
41	20230704	185300	271596400	5660	5660	5660	5660	0
42	20230704	185200	271596400	5660	5660	5660	5660	0
43	20230704	185100	271596400	5660	5660	5660	5660	0
44	20230704	185000	271596400	5660	5660	5660	5660	0
45	20230704	184900	271596400	5660	5660	5660	5660	0
46	20230704	184800	271596400	5660	5660	5660	5660	0
47	20230704	184700	271596400	5660	5660	5660	5660	0
48	20230704	184600	271596400	5660	5660	5660	5660	0
49	20230704	184500	271596400	5660	5660	5660	5660	0
50	20230704	184400	271596400	5660	5660	5660	5660	0
51	20230704	184300	271596400	5660	5660	5660	5660	0
52	20230704	184200	271596400	5660	5660	5660	5660	0
53	20230704	184100	271596400	5660	5660	5660	5660	0
54	20230704	184000	271596400	5660	5660	5660	5660	0
55	20230704	183900	271596400	5660	5660	5660	5660	0
56	20230704	183800	271596400	5660	5660	5660	5660	0
57	20230704	183700	271596400	5660	5660	5660	5660	0
58	20230704	183600	271596400	5660	5660	5660	5660	0
59	20230704	183500	271596400	5660	5660	5660	5660	0
60	20230704	183400	271596400	5660	5660	5660	5660	0
61	20230704	183300	271596400	5660	5660	5660	5660	0
62	20230704	183200	271596400	5660	5660	5660	5660	559
63	20230704	183100	271596400	5660	5660	5660	5660	0
64	20230704	183000	271596400	5660	5660	5660	5660	0
65	20230704	182900	271596400	5660	5660	5660	5660	0
66	20230704	182800	271596400	5660	5660	5660	5660	0
67	20230704	182700	271596400	5660	5660	5660	5660	0
68	20230704	182600	271596400	5660	5660	5660	5660	0
69	20230704	182500	271596400	5660	5660	5660	5660	0
70	20230704	182400	271596400	5660	5660	5660	5660	0
71	20230704	182300	271596400	5660	5660	5660	5660	0
72	20230704	182200	271596400	5660	5660	5660	5660	0
73	20230704	182100	271596400	5660	5660	5660	5660	0
74	20230704	182000	271596400	5660	5660	5660	5660	0
75	20230704	181900	271596400	5660	5660	5660	5660	0
76	20230704	181800	271596400	5660	5660	5660	5660	0
77	20230704	181700	271596400	5660	5660	5660	5660	0
78	20230704	181600	271596400	5660	5660	5660	5660	0
79	20230704	181500	271596400	5660	5660	5660	5660	0
80	20230704	181400	271596400	5660	5660	5660	5660	0
81	20230704	181300	271596400	5660	5660	5660	5660	0
82	20230704	181200	271596400	5660	5660	5660	5660	0
83	20230704	181100	271596400	5660	5660	5660	5660	0
84	20230704	181000	271596400	5660	5660	5660	5660	0
85	20230704	180900	271596400	5660	5660	5660	5660	0
86	20230704	180800	271596400	5660	5660	5660	5660	0
87	20230704	180700	271596400	5660	5660	5660	5660	0
88	20230704	180600	271596400	5660	5660	5660	5660	0
89	20230704	180500	271596400	5660	5660	5660	5660	0
90	20230704	180400	271596400	5660	5660	5660	5660	0
91	20230704	180300	271596400	5660	5660	5660	5660	0
92	20230704	180200	271596400	5660	5660	5660	5660	559
93	20230704	180100	271596400	5660	5660	5660	5660	0
94	20230704	180000	271596400	5660	5660	5660	5660	0
95	20230704	175900	271596400	5660	5660	5660	5660	0
96	20230704	175800	271596400	5660	5660	5660	5660	0
97	20230704	175700	271596400	5660	5660	5660	5660	0
98	20230704	175600	271596400	5660	5660	5660	5660	0
99	20230704	175500	271596400	5660	5660	5660	5660	0
100	20230704	175400	271596400	5660	5660	5660	5660	0
101	20230704	175300	271596400	5660	5660	5660	5660	0
102	20230704	175200	271596400	5660	5660	5660	5660	0
103	20230704	175100	271596400	5660	5660	5660	5660	0
104	20230704	175000	271596400	5660	5660	5660	5660	0
105	20230704	174900	271596400	5660	5660	5660	5660	0
106	20230704	174800	271596400	5660	5660	5660	5660	0
107	20230704	174700	271596400	5660	5660	5660	5660	0
108	20230704	174600	271596400	5660	5660	5660	5660	0
109	20230704	174500	271596400	5660	5660	5660	5660	0
110	20230704	174400	271596400	5660	5660	5660	5660	0
111	20230704	174300	271596400	5660	5660	5660	5660	0
112	20230704	174200	271596400	5660	5660	5660	5660	0
113	20230704	174100	271596400	5660	5660	5660	5660	0
114	20230704	174000	271596400	5660	5660	5660	5660	0
115	20230704	173900	271596400	5660	5660	5660	5660	0
116	20230704	173800	271596400	5660	5660	5660	5660	0
117	20230704	173700	271596400	5660	5660	5660	5660	0
118	20230704	173600	271596400	5660	5660	5660	5660	0
119	20230704	173500	271596400	5660	5660	5660	5660	0
120	20230704	173400	271596400	5660	5660	5660	5660	0
121	20230704	173300	271596400	5660	5660	5660	5660	0
122	20230704	173200	271596400	5660	5660	5660	5660	559
123	20230704	173100	271596400	5660	5660	5660	5660	0
124	20230704	173000	271596400	5660	5660	5660	5660	0
125	20230704	172900	271596400	5660	5660	5660	5660	0
126	20230704	172800	271596400	5660	5660	5660	5660	0
127	20230704	172700	271596400	5660	5660	5660	5660	0
128	20230704	172600	271596400	5660	5660	5660	5660	0
129	20230704	172500	271596400	5660	5660	5660	5660	0
130	20230704	172400	271596400	5660	5660	5660	5660	0
131	20230704	172300	271596400	5660	5660	5660	5660	0
132	20230704	172200	271596400	5660	5660	5660	5660	0
133	20230704	172100	271596400	5660	5660	5660	5660	0
134	20230704	172000	271596400	5660	5660	5660	5660	0
135	20230704	171900	271596400	5660	5660	5660	5660	0
136	20230704	171800	271596400	5660	5660	5660	5660	0
137	20230704	171700	271596400	5660	5660	5660	5660	0
138	20230704	171600	271596400	5660	5660	5660	5660	0
139	20230704	171500	271596400	5660	5660	5660	5660	0
140	20230704	171400	271596400	5660	5660	5660	5660	0
141	20230704	171300	271596400	5660	5660	5660	5660	0
142	20230704	171200	271596400	5660	5660	5660	5660	0
143	20230704	171100	271596400	5660	5660	5660	5660	0
144	20230704	171000	271596400	5660	5660	5660	5660	0
145	20230704	170900	271596400	5660	5660	5660	5660	0
146	20230704	170800	271596400	5660	5660	5660	5660	0
147	20230704	170700	271596400	5660	5660	5660	5660	0
148	20230704	170600	271596400	5660	5660	5660	5660	0
149	20230704	170500	271596400	5660	5660	5660	5660	0
150	20230704	170400	271596400	5660	5660	5660	5660	0
151	20230704	170300	271596400	5660	5660	5660	5660	0
152	20230704	170200	271596400	5660	5660	5660	5660	559
153	20230704	170100	271596400	5660	5660	5660	5660	0
154	20230704	170000	271596400	5660	5660	5660	5660	0
155	20230704	165900	271596400	5660	5660	5660	5660	0
156	20230704	165800	271596400	5660	5660	5660	5660	0
157	20230704	165700	271596400	5660	5660	5660	5660	0
158	20230704	165600	271596400	5660	5660	5660	5660	0
159	20230704	165500	271596400	5660	5660	5660	5660	0
160	20230704	165400	271596400	5660	5660	5660	5660	0
161	20230704	165300	271596400	5660	5660	5660	5660	0
162	20230704	165200	271596400	5660	5660	5660	5660	0
163	20230704	165100	271596400	5660	5660	5660	5660	0
164	20230704	165000	271596400	5660	5660	5660	5660	0
165	20230704	164900	271596400	5660	5660	5660	5660	0
166	20230704	164800	271596400	5660	5660	5660	5660	0
167	20230704	164700	271596400	5660	5660	5660	5660	0
168	20230704	164600	271596400	5660	5660	5660	5660	0
169	20230704	164500	271596400	5660	5660	5660	5660	0
170	20230704	164400	271596400	5660	5660	5660	5660	0
171	20230704	164300	271596400	5660	5660	5660	5660	0
172	20230704	164200	271596400	5660	5660	5660	5660	0
173	20230704	164100	271596400	5660	5660	5660	5660	0
174	20230704	164000	271596400	5660	5660	5660	5660	0
175	20230704	163900	271596400	5660	5660	5660	5660	0
176	20230704	163800	271596400	5660	5660	5660	5660	0
177	20230704	163700	271596400	5660	5660	5660	5660	0
178	20230704	163600	271596400	5660	5660	5660	5660	0
179	20230704	163500	271596400	5660	5660	5660	5660	0
180	20230704	163400	271596400	5660	5660	5660	5660	0
181	20230704	163300	271596400	5660	5660	5660	5660	0
182	20230704	163200	271596400	5660	5660	5660	5660	559
183	20230704	163100	271596400	5660	5660	5660	5660	0
184	20230704	163000	271596400	5660	5660	5660	5660	0
185	20230704	162900	271596400	5660	5660	5660	5660	0
186	20230704	162800	271596400	5660	5660	5660	5660	0
187	20230704	162700	271596400	5660	5660	5660	5660	0
188	20230704	162600	271596400	5660	5660	5660	5660	0
189	20230704	162500	271596400	5660	5660	5660	5660	0
190	20230704	162400	271596400	5660	5660	5660	5660	0
191	20230704	162300	271596400	5660	5660	5660	5660	0
192	20230704	162200	271596400	5660	5660	5660	5660	0
193	20230704	162100	271596400	5660	5660	5660	5660	0
194	20230704	162000	271596400	5660	5660	5660	5660	0
195	20230704	161900	271596400	5660	5660	5660	5660	0
196	20230704	161800	271596400	5660	5660	5660	5660	0
197	20230704	161700	271596400	5660	5660	5660	5660	0
198	20230704	161600	271596400	5660	5660	5660	5660	0
199	20230704	161500	271596400	5660	5660	5660	5660	0
200	20230704	161400	271596400	5660	5660	5660	5660	0
201	20230704	161300	271596400	5660	5660	5660	5660	0
202	20230704	161200	271596400	5660	5660	5660	5660	0
203	20230704	161100	271596400	5660	5660	5660	5660	0
204	20230704	161000	271596400	5660	5660	5660	5660	0
205	20230704	160900	271596400	5660	5660	5660	5660	0
206	20230704	160800	271596400	5660	5660	5660	5660	0
207	20230704	160700	271596400	5660	5660	5660	5660	0
208	20230704	160600	271596400	5660	5660	5660	5660	0
209	20230704	160500	271596400	5660	5660	5660	5660	0
210	20230704	160400	271596400	5660	5660	5660	5660	0
211	20230704	160300	271596400	5660	5660	5660	5660	0
212	20230704	160200	271596400	5660	5660	5660	5660	559
213	20230704	160100	271596400	5660	5660	5660	5660	0
214	20230704	160000	271596400	5660	5660	5660	5660	0
215	20230704	155900	271596400	5660	5660	5660	5660	0
216	20230704	155800	271596400	5660	5660	5660	5660	0
217	20230704	155700	271596400	5660	5660	5660	5660	0
218	20230704	155600	271596400	5660	5660	5660	5660	0
219	20230704	155500	271596400	5660	5660	5660	5660	0
220	20230704	155400	271596400	5660	5660	5660	5660	0
221	20230704	155300	271596400	5660	5660	5660	5660	0
222	20230704	155200	271596400	5660	5660	5660	5660	0
223	20230704	155100	271596400	5660	5660	5660	5660	0
224	20230704	155000	271596400	5660	5660	5660	5660	0
225	20230704	154900	271596400	5660	5660	5660	5660	0
226	20230704	154800	271596400	5660	5660	5660	5660	0
227	20230704	154700	271596400	5660	5660	5660	5660	0
228	20230704	154600	271596400	5660	5660	5660	5660	0
229	20230704	154500	271596400	5660	5660	5660	5660	0
230	20230704	154400	271596400	5660	5660	5660	5660	0
231	20230704	154300	271596400	5660	5660	5660	5660	0
232	20230704	154200	271596400	5660	5660	5660	5660	0
233	20230704	154100	271596400	5660	5660	5660	5660	0
234	20230704	154000	271596400	5660	5660	5660	5660	0
235	20230704	153900	271596400	5660	5660	5660	5660	0
236	20230704	153800	271596400	5660	5660	5660	5660	0
237	20230704	153700	271596400	5660	5660	5660	5660	0
238	20230704	153600	271596400	5660	5660	5660	5660	0
239	20230704	153500	271596400	5660	5660	5660	5660	0
240	20230704	153400	271596400	5660	5660	5660	5660	0
241	20230704	153300	271596400	5660	5660	5660	5660	0
242	20230704	153200	271596400	5660	5660	5660	5660	559
243	20230704	153100	271596400	5660	5660	5660	5660	0
244	20230704	153000	271596400	5660	5660	5660	5660	559
245	20230704	152900	268432460	5670	5670	5670	5670	0
246	20230704	152800	268432460	5670	5670	5670	5670	0
247	20230704	152700	268432460	5670	5670	5670	5670	0
248	20230704	152600	268432460	5670	5670	5670	5670	0
249	20230704	152500	268432460	5670	5670	5670	5670	0
250	20230704	152400	268432460	5670	5670	5670	5670	0
251	20230704	152300	268432460	5670	5670	5670	5670	0
252	20230704	152200	268432460	5670	5670	5670	5670	0
253	20230704	152100	268432460	5670	5670	5670	5670	0
254	20230704	152000	268432460	5670	5670	5670	5670	0
255	20230704	151900	268432460	5670	5670	5670	5670	0
256	20230704	151800	268432460	5670	5670	5670	5670	0
257	20230704	151700	268432460	5670	5670	5670	5670	4
258	20230704	151600	268409780	5620	5620	5620	5620	0
259	20230704	151500	268409780	5620	5640	5640	5620	300
260	20230704	151400	266721540	5670	5670	5670	5670	13
261	20230704	151300	266647830	5640	5640	5640	5640	0
262	20230704	151200	266647830	5640	5670	5670	5640	101
263	20230704	151100	266075190	5670	5670	5670	5670	1
264	20230704	151000	266069520	5640	5640	5640	5640	607
265	20230704	150900	262646040	5670	5670	5670	5670	0
266	20230704	150800	262646040	5670	5670	5670	5670	2
267	20230704	150700	262634700	5670	5670	5670	5670	0
268	20230704	150600	262634700	5670	5670	5670	5670	0
269	20230704	150500	262634700	5670	5670	5670	5670	1
270	20230704	150400	262629030	5640	5640	5640	5640	0
271	20230704	150300	262629030	5640	5660	5660	5640	750
272	20230704	150200	258396990	5680	5680	5680	5680	0
273	20230704	150100	258396990	5680	5670	5680	5670	97
274	20230704	150000	257846540	5680	5680	5680	5680	100
275	20230704	145900	257278540	5680	5680	5680	5680	46
276	20230704	145800	257017260	5680	5680	5680	5680	0
277	20230704	145700	257017260	5680	5680	5680	5680	0
278	20230704	145600	257017260	5680	5680	5680	5680	298
279	20230704	145500	255324620	5680	5680	5680	5680	1
280	20230704	145400	255318940	5680	5680	5680	5680	1
281	20230704	145300	255313260	5650	5670	5670	5650	227
282	20230704	145200	254030690	5670	5670	5670	5670	1
283	20230704	145100	254025020	5650	5670	5670	5650	261
284	20230704	145000	252550350	5650	5670	5670	5650	1196
285	20230704	144900	245790000	5690	5670	5690	5670	4
286	20230704	144800	245767300	5670	5670	5670	5670	0
287	20230704	144700	245767300	5670	5670	5670	5670	6
288	20230704	144600	245733280	5690	5690	5690	5690	0
289	20230704	144500	245733280	5690	5690	5690	5690	0
290	20230704	144400	245733280	5690	5690	5690	5690	1
291	20230704	144300	245727590	5650	5650	5650	5650	0
292	20230704	144200	245727590	5650	5650	5650	5650	5
293	20230704	144100	245699340	5690	5690	5690	5690	0
294	20230704	144000	245699340	5690	5690	5690	5690	0
295	20230704	143900	245699340	5690	5690	5690	5690	200
296	20230704	143800	244561340	5690	5690	5690	5690	0
297	20230704	143700	244561340	5690	5690	5690	5690	0
298	20230704	143600	244561340	5690	5690	5690	5690	0
299	20230704	143500	244561340	5690	5680	5690	5680	600
300	20230704	143400	241152700	5690	5690	5690	5690	0
301	20230704	143300	241152700	5690	5690	5690	5690	0
302	20230704	143200	241152700	5690	5690	5690	5690	0
303	20230704	143100	241152700	5690	5690	5690	5690	0
304	20230704	143000	241152700	5690	5690	5690	5690	0
305	20230704	142900	241152700	5690	5690	5690	5690	1
306	20230704	142800	241147010	5640	5640	5640	5640	0
307	20230704	142700	241147010	5640	5640	5640	5640	0
308	20230704	142600	241147010	5640	5640	5640	5640	0
309	20230704	142500	241147010	5640	5640	5640	5640	0
310	20230704	142400	241147010	5640	5640	5640	5640	0
311	20230704	142300	241147010	5640	5640	5640	5640	396
312	20230704	142200	238913570	5640	5640	5640	5640	0
313	20230704	142100	238913570	5640	5640	5640	5640	0
314	20230704	142000	238913570	5640	5660	5660	5640	2365
315	20230704	141900	225552330	5700	5660	5700	5660	31
316	20230704	141800	225375670	5670	5670	5670	5670	209
317	20230704	141700	224190640	5700	5700	5700	5700	0
318	20230704	141600	224190640	5700	5700	5700	5700	0
319	20230704	141500	224190640	5700	5700	5700	5700	0
320	20230704	141400	224190640	5700	5700	5700	5700	0
321	20230704	141300	224190640	5700	5700	5700	5700	0
322	20230704	141200	224190640	5700	5670	5700	5670	2
323	20230704	141100	224179270	5670	5670	5670	5670	0
324	20230704	141000	224179270	5670	5680	5680	5670	509
325	20230704	140900	221292210	5700	5700	5700	5700	0
326	20230704	140800	221292210	5700	5700	5700	5700	1
327	20230704	140700	221286510	5670	5680	5680	5670	7
328	20230704	140600	221246760	5700	5700	5700	5700	0
329	20230704	140500	221246760	5700	5700	5700	5700	10
330	20230704	140400	221189760	5700	5700	5700	5700	0
331	20230704	140300	221189760	5700	5700	5700	5700	1
332	20230704	140200	221184060	5670	5700	5700	5670	2
333	20230704	140100	221172690	5670	5670	5670	5670	0
334	20230704	140000	221172690	5670	5670	5670	5670	1
335	20230704	135900	221167020	5700	5670	5700	5670	2
336	20230704	135800	221155650	5670	5710	5710	5670	101
337	20230704	135700	220578980	5710	5710	5710	5710	1
338	20230704	135600	220573270	5670	5690	5710	5670	253
339	20230704	135500	219135560	5700	5690	5700	5690	66
340	20230704	135400	218759620	5700	5700	5700	5700	211
341	20230704	135300	217556920	5710	5700	5710	5700	91
342	20230704	135200	217037810	5710	5700	5710	5700	1285
343	20230704	135100	209713300	5690	5690	5690	5690	846
344	20230704	135000	204899560	5680	5670	5680	5670	339
345	20230704	134900	202975430	5660	5660	5660	5660	1
346	20230704	134800	202969770	5670	5670	5670	5670	0
347	20230704	134700	202969770	5670	5660	5670	5660	397
348	20230704	134600	200718790	5690	5690	5690	5690	0
349	20230704	134500	200718790	5690	5660	5690	5660	2
350	20230704	134400	200707440	5660	5660	5660	5660	0
351	20230704	134300	200707440	5660	5660	5660	5660	1
352	20230704	134200	200701780	5660	5660	5660	5660	0
353	20230704	134100	200701780	5660	5660	5660	5660	1
354	20230704	134000	200696120	5660	5660	5660	5660	0
355	20230704	133900	200696120	5660	5660	5660	5660	1
356	20230704	133800	200690460	5680	5680	5680	5680	0
357	20230704	133700	200690460	5680	5680	5680	5680	330
358	20230704	133600	198816060	5660	5680	5680	5660	124
359	20230704	133500	198111760	5680	5680	5680	5680	7
360	20230704	133400	198072000	5660	5660	5660	5660	1
361	20230704	133300	198066340	5680	5680	5680	5680	0
362	20230704	133200	198066340	5680	5660	5680	5660	42
363	20230704	133100	197827800	5680	5680	5680	5680	9
364	20230704	133000	197776680	5670	5680	5680	5670	420
365	20230704	132900	195395270	5670	5670	5670	5670	40
366	20230704	132800	195168470	5680	5660	5680	5660	15
367	20230704	132700	195083290	5680	5680	5680	5680	95
368	20230704	132600	194543690	5660	5660	5660	5660	1
369	20230704	132500	194538030	5660	5660	5660	5660	0
370	20230704	132400	194538030	5660	5660	5660	5660	1
371	20230704	132300	194532370	5660	5660	5660	5660	0
372	20230704	132200	194532370	5660	5660	5660	5660	0
373	20230704	132100	194532370	5660	5660	5660	5660	1
374	20230704	132000	194526710	5660	5660	5660	5660	0
375	20230704	131900	194526710	5660	5660	5660	5660	1
376	20230704	131800	194521050	5690	5690	5690	5690	1
377	20230704	131700	194515360	5660	5660	5660	5660	24
378	20230704	131600	194379520	5660	5660	5660	5660	1
379	20230704	131500	194373860	5650	5650	5650	5650	1
380	20230704	131400	194368210	5650	5650	5650	5650	0
381	20230704	131300	194368210	5650	5650	5650	5650	1
382	20230704	131200	194362560	5650	5650	5650	5650	210
383	20230704	131100	193176060	5650	5650	5650	5650	1
384	20230704	131000	193170410	5660	5660	5660	5660	165
385	20230704	130900	192236510	5660	5660	5660	5660	1
386	20230704	130800	192230850	5660	5660	5660	5660	0
387	20230704	130700	192230850	5660	5660	5660	5660	1
388	20230704	130600	192225190	5660	5680	5690	5660	601
389	20230704	130500	188806030	5660	5660	5660	5660	1
390	20230704	130400	188800370	5660	5660	5660	5660	1
391	20230704	130300	188794710	5660	5660	5660	5660	0
392	20230704	130200	188794710	5660	5660	5660	5660	1
393	20230704	130100	188789050	5670	5670	5670	5670	100
394	20230704	130000	188222050	5670	5670	5670	5670	2
395	20230704	125900	188210710	5690	5690	5690	5690	0
396	20230704	125800	188210710	5690	5690	5690	5690	45
397	20230704	125700	187954660	5670	5670	5670	5670	986
398	20230704	125600	182364040	5660	5660	5660	5660	1829
399	20230704	125500	172011900	5650	5650	5650	5650	0
400	20230704	125400	172011900	5650	5650	5650	5650	1
401	20230704	125300	172006250	5650	5650	5650	5650	0
402	20230704	125200	172006250	5650	5650	5650	5650	5
403	20230704	125100	171978000	5650	5650	5650	5650	0
404	20230704	125000	171978000	5650	5650	5650	5650	0
405	20230704	124900	171978000	5650	5650	5650	5650	100
406	20230704	124800	171413000	5650	5650	5650	5650	0
407	20230704	124700	171413000	5650	5650	5650	5650	2
408	20230704	124600	171401700	5650	5650	5650	5650	2
409	20230704	124500	171390400	5650	5640	5650	5640	370
410	20230704	124400	169303540	5640	5640	5640	5640	200
411	20230704	124300	168175540	5640	5640	5640	5640	0
412	20230704	124200	168175540	5640	5640	5640	5640	0
413	20230704	124100	168175540	5640	5640	5640	5640	0
414	20230704	124000	168175540	5640	5640	5640	5640	2
415	20230704	123900	168164260	5640	5640	5640	5640	2
416	20230704	123800	168152980	5640	5640	5640	5640	2
417	20230704	123700	168141700	5640	5640	5640	5640	2
418	20230704	123600	168130420	5640	5640	5640	5640	0
419	20230704	123500	168130420	5640	5640	5640	5640	3
420	20230704	123400	168113500	5640	5640	5640	5640	2
421	20230704	123300	168102220	5640	5640	5640	5640	2
422	20230704	123200	168090940	5610	5640	5640	5610	2
423	20230704	123100	168079690	5640	5640	5640	5640	2
424	20230704	123000	168068410	5640	5640	5640	5640	2
425	20230704	122900	168057130	5640	5640	5640	5640	22
426	20230704	122800	167933050	5640	5640	5640	5640	1
427	20230704	122700	167927410	5640	5640	5640	5640	0
428	20230704	122600	167927410	5640	5640	5640	5640	203
429	20230704	122500	166782490	5640	5640	5640	5640	4
430	20230704	122400	166759930	5640	5640	5640	5640	46
431	20230704	122300	166500490	5640	5640	5640	5640	0
432	20230704	122200	166500490	5640	5640	5640	5640	3
433	20230704	122100	166483570	5640	5630	5640	5630	30
434	20230704	122000	166314390	5630	5630	5630	5630	2
435	20230704	121900	166303130	5630	5630	5630	5630	2
436	20230704	121800	166291870	5640	5640	5640	5640	41
437	20230704	121700	166060630	5640	5640	5640	5590	44
438	20230704	121600	165814470	5640	5640	5640	5640	0
439	20230704	121500	165814470	5640	5640	5640	5640	3
440	20230704	121400	165797550	5640	5640	5640	5640	44
441	20230704	121300	165549390	5640	5640	5640	5640	4
442	20230704	121200	165526830	5640	5640	5640	5640	0
443	20230704	121100	165526830	5640	5640	5640	5640	2
444	20230704	121000	165515550	5640	5640	5640	5640	1
445	20230704	120900	165509910	5640	5640	5640	5640	2
446	20230704	120800	165498630	5640	5640	5640	5640	4
447	20230704	120700	165476070	5640	5640	5640	5640	0
448	20230704	120600	165476070	5640	5640	5640	5640	3
449	20230704	120500	165459150	5640	5640	5640	5640	0
450	20230704	120400	165459150	5640	5640	5640	5640	2
451	20230704	120300	165447870	5640	5640	5640	5640	12
452	20230704	120200	165380190	5640	5640	5640	5640	2
453	20230704	120100	165368910	5640	5640	5640	5640	1
454	20230704	120000	165363270	5640	5640	5640	5640	6
455	20230704	115900	165329430	5640	5640	5640	5640	4
456	20230704	115800	165306870	5640	5640	5640	5640	0
457	20230704	115700	165306870	5640	5640	5640	5640	3
458	20230704	115600	165289950	5640	5640	5640	5640	0
459	20230704	115500	165289950	5640	5640	5640	5640	2
460	20230704	115400	165278670	5640	5640	5640	5640	3
461	20230704	115300	165261750	5600	5600	5600	5600	300
462	20230704	115200	163581750	5640	5640	5640	5640	4
463	20230704	115100	163559190	5640	5640	5640	5640	0
464	20230704	115000	163559190	5640	5640	5640	5640	102
465	20230704	114900	162983910	5640	5640	5640	5640	2
466	20230704	114800	162972630	5640	5640	5640	5640	18
467	20230704	114700	162871110	5640	5640	5640	5640	0
468	20230704	114600	162871110	5640	5640	5640	5640	2
469	20230704	114500	162859830	5640	5640	5640	5640	2
470	20230704	114400	162848550	5640	5640	5640	5640	1
471	20230704	114300	162842910	5640	5640	5640	5640	2
472	20230704	114200	162831630	5640	5640	5640	5640	2
473	20230704	114100	162820350	5640	5640	5640	5640	3
474	20230704	114000	162803430	5640	5640	5640	5640	0
475	20230704	113900	162803430	5640	5640	5640	5640	4
476	20230704	113800	162780870	5640	5640	5640	5640	0
477	20230704	113700	162780870	5640	5640	5640	5640	2
478	20230704	113600	162769590	5640	5640	5640	5640	68
479	20230704	113500	162386070	5630	5630	5630	5630	53
480	20230704	113400	162087680	5630	5630	5630	5630	4
481	20230704	113300	162065160	5630	5630	5630	5630	0
482	20230704	113200	162065160	5630	5630	5630	5630	3
483	20230704	113100	162048270	5630	5630	5630	5630	0
484	20230704	113000	162048270	5630	5630	5630	5630	2
485	20230704	112900	162037010	5630	5630	5630	5630	2
486	20230704	112800	162025750	5630	5630	5630	5630	2
487	20230704	112700	162014490	5630	5610	5630	5560	1814
488	20230704	112600	151889730	5640	5650	5650	5640	4
489	20230704	112500	151867150	5650	5650	5650	5650	0
490	20230704	112400	151867150	5650	5650	5650	5650	2
491	20230704	112300	151855850	5650	5650	5650	5650	1
492	20230704	112200	151850200	5650	5650	5650	5650	2
493	20230704	112100	151838900	5650	5650	5650	5650	4
494	20230704	112000	151816300	5650	5650	5650	5650	0
495	20230704	111900	151816300	5650	5620	5650	5620	57
496	20230704	111800	151495900	5660	5660	5660	5620	58
497	20230704	111700	151169820	5660	5660	5660	5660	0
498	20230704	111600	151169820	5660	5660	5660	5660	4
499	20230704	111500	151147180	5660	5660	5660	5660	0
500	20230704	111400	151147180	5660	5660	5660	5660	1
501	20230704	111300	151141520	5660	5660	5660	5660	2
502	20230704	111200	151130200	5660	5660	5660	5650	104
503	20230704	111100	150542560	5660	5660	5660	5660	0
504	20230704	111000	150542560	5660	5660	5660	5660	1
505	20230704	110900	150536900	5660	5660	5660	5660	2
506	20230704	110800	150525580	5660	5670	5670	5610	115
507	20230704	110700	149874310	5670	5620	5670	5620	122
508	20230704	110600	149188580	5670	5620	5670	5620	4
509	20230704	110500	149166050	5670	5670	5670	5670	2
510	20230704	110400	149154710	5670	5670	5670	5670	2
511	20230704	110300	149143370	5670	5670	5670	5670	4
512	20230704	110200	149120690	5620	5630	5630	5620	17
513	20230704	110100	149024990	5650	5650	5650	5650	91
514	20230704	110000	148510840	5650	5650	5650	5650	113
515	20230704	105900	147872390	5650	5620	5650	5620	57
516	20230704	105800	147551780	5620	5610	5620	5610	122
517	20230704	105700	146867340	5610	5610	5610	5610	1
518	20230704	105600	146861730	5600	5580	5600	5580	2269
519	20230704	105500	134179330	5580	5580	5580	5580	2
520	20230704	105400	134168170	5580	5570	5580	5570	102
521	20230704	105300	133600010	5580	5580	5580	5580	1
522	20230704	105200	133594430	5580	5580	5580	5580	2
523	20230704	105100	133583270	5580	5580	5580	5580	324
524	20230704	105000	131775350	5580	5570	5580	5570	15
525	20230704	104900	131691780	5580	5580	5580	5580	1
526	20230704	104800	131686200	5580	5580	5580	5580	2
527	20230704	104700	131675040	5580	5580	5580	5580	102
528	20230704	104600	131105880	5580	5580	5580	5580	2
529	20230704	104500	131094720	5580	5560	5580	5560	220
530	20230704	104400	129871480	5580	5580	5580	5550	66
531	20230704	104300	129503650	5580	5580	5580	5580	181
532	20230704	104200	128493670	5580	5580	5580	5580	2
533	20230704	104100	128482510	5580	5580	5580	5580	2
534	20230704	104000	128471350	5580	5580	5580	5580	1
535	20230704	103900	128465770	5580	5580	5580	5580	3
536	20230704	103800	128449030	5580	5580	5580	5580	6
537	20230704	103700	128415550	5580	5580	5580	5580	2
538	20230704	103600	128404390	5580	5580	5580	5580	1
539	20230704	103500	128398810	5580	5580	5580	5580	2
540	20230704	103400	128387650	5580	5550	5580	5550	1061
541	20230704	103300	122499040	5580	5580	5580	5580	2
542	20230704	103200	122487880	5580	5580	5580	5580	2
543	20230704	103100	122476720	5580	5580	5580	5580	1
544	20230704	103000	122471140	5580	5560	5580	5560	202
545	20230704	102900	121347980	5580	5570	5580	5570	102
546	20230704	102800	120779820	5580	5580	5580	5580	2
547	20230704	102700	120768660	5580	5580	5580	5580	18
548	20230704	102600	120668220	5580	5580	5580	5580	0
549	20230704	102500	120668220	5580	5580	5580	5580	2
550	20230704	102400	120657060	5580	5580	5580	5580	3
551	20230704	102300	120640320	5580	5580	5580	5580	0
552	20230704	102200	120640320	5580	5570	5580	5560	1007
553	20230704	102100	115041220	5580	5570	5580	5570	38
554	20230704	102000	114829540	5570	5570	5570	5570	65
555	20230704	101900	114467490	5580	5580	5580	5580	1
556	20230704	101800	114461910	5580	5580	5580	5580	2
557	20230704	101700	114450750	5580	5580	5580	5580	2
558	20230704	101600	114439590	5580	5580	5580	5580	2
559	20230704	101500	114428430	5580	5580	5580	5580	2
560	20230704	101400	114417270	5580	5580	5580	5580	1
561	20230704	101300	114411690	5580	5570	5580	5570	39
562	20230704	101200	114194440	5570	5560	5570	5560	3
563	20230704	101100	114177740	5570	5570	5570	5570	3
564	20230704	101000	114161030	5550	5550	5550	5550	200
565	20230704	100900	113051030	5570	5570	5570	5550	404
566	20230704	100800	110808750	5570	5570	5570	5570	39
567	20230704	100700	110591520	5570	5570	5570	5570	2
568	20230704	100600	110580380	5570	5570	5570	5570	1
569	20230704	100500	110574810	5570	5550	5570	5550	14
570	20230704	100400	110497070	5570	5570	5570	5570	2
571	20230704	100300	110485930	5570	5570	5570	5570	2
572	20230704	100200	110474790	5570	5570	5570	5570	51
573	20230704	100100	110190720	5570	5570	5570	5570	2
574	20230704	100000	110179580	5580	5540	5580	5540	324
575	20230704	095900	108384540	5580	5580	5580	5580	2
576	20230704	095800	108373380	5580	5580	5580	5580	2
577	20230704	095700	108362220	5580	5570	5580	5570	61
578	20230704	095600	108022100	5570	5570	5570	5570	2
579	20230704	095500	108010960	5570	5570	5570	5570	2
580	20230704	095400	107999820	5570	5540	5570	5530	602
581	20230704	095300	104666770	5570	5570	5570	5570	11
582	20230704	095200	104605500	5570	5570	5570	5570	2
583	20230704	095100	104594360	5570	5570	5570	5570	2
584	20230704	095000	104583220	5570	5530	5570	5530	702
585	20230704	094900	100701080	5570	5530	5570	5530	217
586	20230704	094800	99500670	5570	5570	5570	5570	2
587	20230704	094700	99489530	5590	5550	5590	5540	98
588	20230704	094600	98946390	5590	5590	5590	5590	2
589	20230704	094500	98935210	5590	5590	5590	5590	2
590	20230704	094400	98924030	5600	5560	5600	5560	51
591	20230704	094300	98640430	5600	5560	5600	5560	1241
592	20230704	094200	91740390	5560	5560	5560	5560	2
593	20230704	094100	91729270	5560	5560	5560	5540	2008
594	20230704	094000	80593670	5600	5600	5600	5600	1
595	20230704	093900	80588070	5600	5600	5600	5600	132
596	20230704	093800	79848870	5600	5570	5600	5560	22
597	20230704	093700	79726410	5600	5600	5600	5600	2
598	20230704	093600	79715210	5600	5600	5600	5600	1
599	20230704	093500	79709610	5600	5570	5600	5570	152
600	20230704	093400	78862910	5600	5600	5600	5600	2
601	20230704	093300	78851710	5600	5600	5600	5600	2
602	20230704	093200	78840510	5600	5600	5600	5600	1
603	20230704	093100	78834910	5600	5560	5600	5560	5
604	20230704	093000	78807030	5560	5590	5600	5560	195
605	20230704	092900	77721250	5590	5620	5620	5550	814
606	20230704	092800	73172790	5620	5630	5630	5600	1951
607	20230704	092700	62228170	5640	5640	5640	5640	1
608	20230704	092600	62222530	5660	5660	5660	5660	2
609	20230704	092500	62211210	5660	5660	5660	5660	2
610	20230704	092400	62199890	5670	5670	5670	5670	2
611	20230704	092300	62188550	5670	5670	5670	5670	401
612	20230704	092200	59914880	5670	5670	5670	5670	2
613	20230704	092100	59903540	5670	5670	5670	5670	52
614	20230704	092000	59608700	5670	5670	5670	5670	2
615	20230704	091900	59597360	5670	5670	5670	5670	51
616	20230704	091800	59308190	5670	5670	5670	5670	72
617	20230704	091700	58899950	5670	5670	5670	5670	2
618	20230704	091600	58888610	5670	5660	5670	5620	1056
619	20230704	091500	52942840	5660	5660	5660	5660	1
620	20230704	091400	52937180	5660	5630	5660	5630	27
621	20230704	091300	52785110	5660	5660	5660	5660	62
622	20230704	091200	52434190	5660	5660	5660	5660	2
623	20230704	091100	52422870	5660	5660	5660	5660	58
624	20230704	091000	52094590	5660	5660	5660	5660	20
625	20230704	090900	51981390	5660	5640	5660	5640	102
626	20230704	090800	51406070	5660	5660	5660	5660	2
627	20230704	090700	51394750	5670	5670	5670	5670	17
628	20230704	090600	51298360	5670	5670	5670	5670	259
629	20230704	090500	49829830	5670	5670	5670	5670	3
630	20230704	090400	49812820	5670	5640	5670	5640	2002
631	20230704	090300	38521480	5640	5610	5640	5610	680
632	20230704	090200	34701620	5640	5640	5640	5610	2626
633	20230704	090100	19926020	5700	5640	5700	5630	299
634	20230704	090000	18241040	5650	5620	5760	5620	3240