KissMeData/053160/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	192400	281786110	9560	9560	9560	9560	1915
3	20230705	192300	281786110	9560	9560	9560	9560	0
4	20230705	192200	281786110	9560	9560	9560	9560	0
5	20230705	192100	281786110	9560	9560	9560	9560	0
6	20230705	192000	281786110	9560	9560	9560	9560	0
7	20230705	191900	281786110	9560	9560	9560	9560	0
8	20230705	191800	281786110	9560	9560	9560	9560	0
9	20230705	191700	281786110	9560	9560	9560	9560	0
10	20230705	191600	281786110	9560	9560	9560	9560	0
11	20230705	191500	281786110	9560	9560	9560	9560	0
12	20230705	191400	281786110	9560	9560	9560	9560	0
13	20230705	191300	281786110	9560	9560	9560	9560	0
14	20230705	191200	281786110	9560	9560	9560	9560	0
15	20230705	191100	281786110	9560	9560	9560	9560	0
16	20230705	191000	281786110	9560	9560	9560	9560	0
17	20230705	190900	281786110	9560	9560	9560	9560	0
18	20230705	190800	281786110	9560	9560	9560	9560	0
19	20230705	190700	281786110	9560	9560	9560	9560	0
20	20230705	190600	281786110	9560	9560	9560	9560	0
21	20230705	190500	281786110	9560	9560	9560	9560	0
22	20230705	190400	281786110	9560	9560	9560	9560	0
23	20230705	190300	281786110	9560	9560	9560	9560	0
24	20230705	190200	281786110	9560	9560	9560	9560	0
25	20230705	190100	281786110	9560	9560	9560	9560	0
26	20230705	190000	281786110	9560	9560	9560	9560	0
27	20230705	185900	281786110	9560	9560	9560	9560	0
28	20230705	185800	281786110	9560	9560	9560	9560	0
29	20230705	185700	281786110	9560	9560	9560	9560	0
30	20230705	185600	281786110	9560	9560	9560	9560	0
31	20230705	185500	281786110	9560	9560	9560	9560	0
32	20230705	185400	281786110	9560	9560	9560	9560	1915
33	20230705	185300	281786110	9560	9560	9560	9560	0
34	20230705	185200	281786110	9560	9560	9560	9560	0
35	20230705	185100	281786110	9560	9560	9560	9560	0
36	20230705	185000	281786110	9560	9560	9560	9560	0
37	20230705	184900	281786110	9560	9560	9560	9560	0
38	20230705	184800	281786110	9560	9560	9560	9560	0
39	20230705	184700	281786110	9560	9560	9560	9560	0
40	20230705	184600	281786110	9560	9560	9560	9560	0
41	20230705	184500	281786110	9560	9560	9560	9560	0
42	20230705	184400	281786110	9560	9560	9560	9560	0
43	20230705	184300	281786110	9560	9560	9560	9560	0
44	20230705	184200	281786110	9560	9560	9560	9560	0
45	20230705	184100	281786110	9560	9560	9560	9560	0
46	20230705	184000	281786110	9560	9560	9560	9560	0
47	20230705	183900	281786110	9560	9560	9560	9560	0
48	20230705	183800	281786110	9560	9560	9560	9560	0
49	20230705	183700	281786110	9560	9560	9560	9560	0
50	20230705	183600	281786110	9560	9560	9560	9560	0
51	20230705	183500	281786110	9560	9560	9560	9560	0
52	20230705	183400	281786110	9560	9560	9560	9560	0
53	20230705	183300	281786110	9560	9560	9560	9560	0
54	20230705	183200	281786110	9560	9560	9560	9560	0
55	20230705	183100	281786110	9560	9560	9560	9560	0
56	20230705	183000	281786110	9560	9560	9560	9560	0
57	20230705	182900	281786110	9560	9560	9560	9560	0
58	20230705	182800	281786110	9560	9560	9560	9560	0
59	20230705	182700	281786110	9560	9560	9560	9560	0
60	20230705	182600	281786110	9560	9560	9560	9560	0
61	20230705	182500	281786110	9560	9560	9560	9560	0
62	20230705	182400	281786110	9560	9560	9560	9560	1915
63	20230705	182300	281786110	9560	9560	9560	9560	0
64	20230705	182200	281786110	9560	9560	9560	9560	0
65	20230705	182100	281786110	9560	9560	9560	9560	0
66	20230705	182000	281786110	9560	9560	9560	9560	0
67	20230705	181900	281786110	9560	9560	9560	9560	0
68	20230705	181800	281786110	9560	9560	9560	9560	0
69	20230705	181700	281786110	9560	9560	9560	9560	0
70	20230705	181600	281786110	9560	9560	9560	9560	0
71	20230705	181500	281786110	9560	9560	9560	9560	0
72	20230705	181400	281786110	9560	9560	9560	9560	0
73	20230705	181300	281786110	9560	9560	9560	9560	0
74	20230705	181200	281786110	9560	9560	9560	9560	0
75	20230705	181100	281786110	9560	9560	9560	9560	0
76	20230705	181000	281786110	9560	9560	9560	9560	0
77	20230705	180900	281786110	9560	9560	9560	9560	0
78	20230705	180800	281786110	9560	9560	9560	9560	0
79	20230705	180700	281786110	9560	9560	9560	9560	0
80	20230705	180600	281786110	9560	9560	9560	9560	0
81	20230705	180500	281786110	9560	9560	9560	9560	0
82	20230705	180400	281786110	9560	9560	9560	9560	0
83	20230705	180300	281786110	9560	9560	9560	9560	0
84	20230705	180200	281786110	9560	9560	9560	9560	0
85	20230705	180100	281786110	9560	9560	9560	9560	0
86	20230705	180000	281786110	9560	9560	9560	9560	0
87	20230705	175900	281786110	9560	9560	9560	9560	0
88	20230705	175800	281786110	9560	9560	9560	9560	0
89	20230705	175700	281786110	9560	9560	9560	9560	0
90	20230705	175600	281786110	9560	9560	9560	9560	0
91	20230705	175500	281786110	9560	9560	9560	9560	0
92	20230705	175400	281786110	9560	9560	9560	9560	1915
93	20230705	175300	281786110	9560	9560	9560	9560	0
94	20230705	175200	281786110	9560	9560	9560	9560	0
95	20230705	175100	281786110	9560	9560	9560	9560	0
96	20230705	175000	281786110	9560	9560	9560	9560	0
97	20230705	174900	281786110	9560	9560	9560	9560	0
98	20230705	174800	281786110	9560	9560	9560	9560	0
99	20230705	174700	281786110	9560	9560	9560	9560	0
100	20230705	174600	281786110	9560	9560	9560	9560	0
101	20230705	174500	281786110	9560	9560	9560	9560	0
102	20230705	174400	281786110	9560	9560	9560	9560	0
103	20230705	174300	281786110	9560	9560	9560	9560	0
104	20230705	174200	281786110	9560	9560	9560	9560	0
105	20230705	174100	281786110	9560	9560	9560	9560	0
106	20230705	174000	281786110	9560	9560	9560	9560	0
107	20230705	173900	281786110	9560	9560	9560	9560	0
108	20230705	173800	281786110	9560	9560	9560	9560	0
109	20230705	173700	281786110	9560	9560	9560	9560	0
110	20230705	173600	281786110	9560	9560	9560	9560	0
111	20230705	173500	281786110	9560	9560	9560	9560	0
112	20230705	173400	281786110	9560	9560	9560	9560	0
113	20230705	173300	281786110	9560	9560	9560	9560	0
114	20230705	173200	281786110	9560	9560	9560	9560	0
115	20230705	173100	281786110	9560	9560	9560	9560	0
116	20230705	173000	281786110	9560	9560	9560	9560	0
117	20230705	172900	281786110	9560	9560	9560	9560	0
118	20230705	172800	281786110	9560	9560	9560	9560	0
119	20230705	172700	281786110	9560	9560	9560	9560	0
120	20230705	172600	281786110	9560	9560	9560	9560	0
121	20230705	172500	281786110	9560	9560	9560	9560	0
122	20230705	172400	281786110	9560	9560	9560	9560	1915
123	20230705	172300	281786110	9560	9560	9560	9560	0
124	20230705	172200	281786110	9560	9560	9560	9560	0
125	20230705	172100	281786110	9560	9560	9560	9560	0
126	20230705	172000	281786110	9560	9560	9560	9560	0
127	20230705	171900	281786110	9560	9560	9560	9560	0
128	20230705	171800	281786110	9560	9560	9560	9560	0
129	20230705	171700	281786110	9560	9560	9560	9560	0
130	20230705	171600	281786110	9560	9560	9560	9560	0
131	20230705	171500	281786110	9560	9560	9560	9560	0
132	20230705	171400	281786110	9560	9560	9560	9560	0
133	20230705	171300	281786110	9560	9560	9560	9560	0
134	20230705	171200	281786110	9560	9560	9560	9560	0
135	20230705	171100	281786110	9560	9560	9560	9560	0
136	20230705	171000	281786110	9560	9560	9560	9560	0
137	20230705	170900	281786110	9560	9560	9560	9560	0
138	20230705	170800	281786110	9560	9560	9560	9560	0
139	20230705	170700	281786110	9560	9560	9560	9560	0
140	20230705	170600	281786110	9560	9560	9560	9560	0
141	20230705	170500	281786110	9560	9560	9560	9560	0
142	20230705	170400	281786110	9560	9560	9560	9560	0
143	20230705	170300	281786110	9560	9560	9560	9560	0
144	20230705	170200	281786110	9560	9560	9560	9560	0
145	20230705	170100	281786110	9560	9560	9560	9560	0
146	20230705	170000	281786110	9560	9560	9560	9560	0
147	20230705	165900	281786110	9560	9560	9560	9560	0
148	20230705	165800	281786110	9560	9560	9560	9560	0
149	20230705	165700	281786110	9560	9560	9560	9560	0
150	20230705	165600	281786110	9560	9560	9560	9560	0
151	20230705	165500	281786110	9560	9560	9560	9560	0
152	20230705	165400	281786110	9560	9560	9560	9560	1915
153	20230705	165300	281786110	9560	9560	9560	9560	0
154	20230705	165200	281786110	9560	9560	9560	9560	0
155	20230705	165100	281786110	9560	9560	9560	9560	0
156	20230705	165000	281786110	9560	9560	9560	9560	0
157	20230705	164900	281786110	9560	9560	9560	9560	0
158	20230705	164800	281786110	9560	9560	9560	9560	0
159	20230705	164700	281786110	9560	9560	9560	9560	0
160	20230705	164600	281786110	9560	9560	9560	9560	0
161	20230705	164500	281786110	9560	9560	9560	9560	0
162	20230705	164400	281786110	9560	9560	9560	9560	0
163	20230705	164300	281786110	9560	9560	9560	9560	0
164	20230705	164200	281786110	9560	9560	9560	9560	0
165	20230705	164100	281786110	9560	9560	9560	9560	0
166	20230705	164000	281786110	9560	9560	9560	9560	0
167	20230705	163900	281786110	9560	9560	9560	9560	0
168	20230705	163800	281786110	9560	9560	9560	9560	0
169	20230705	163700	281786110	9560	9560	9560	9560	0
170	20230705	163600	281786110	9560	9560	9560	9560	0
171	20230705	163500	281786110	9560	9560	9560	9560	0
172	20230705	163400	281786110	9560	9560	9560	9560	0
173	20230705	163300	281786110	9560	9560	9560	9560	0
174	20230705	163200	281786110	9560	9560	9560	9560	0
175	20230705	163100	281786110	9560	9560	9560	9560	0
176	20230705	163000	281786110	9560	9560	9560	9560	0
177	20230705	162900	281786110	9560	9560	9560	9560	0
178	20230705	162800	281786110	9560	9560	9560	9560	0
179	20230705	162700	281786110	9560	9560	9560	9560	0
180	20230705	162600	281786110	9560	9560	9560	9560	0
181	20230705	162500	281786110	9560	9560	9560	9560	0
182	20230705	162400	281786110	9560	9560	9560	9560	1915
183	20230705	162300	281786110	9560	9560	9560	9560	0
184	20230705	162200	281786110	9560	9560	9560	9560	0
185	20230705	162100	281786110	9560	9560	9560	9560	0
186	20230705	162000	281786110	9560	9560	9560	9560	0
187	20230705	161900	281786110	9560	9560	9560	9560	0
188	20230705	161800	281786110	9560	9560	9560	9560	0
189	20230705	161700	281786110	9560	9560	9560	9560	0
190	20230705	161600	281786110	9560	9560	9560	9560	0
191	20230705	161500	281786110	9560	9560	9560	9560	0
192	20230705	161400	281786110	9560	9560	9560	9560	0
193	20230705	161300	281786110	9560	9560	9560	9560	0
194	20230705	161200	281786110	9560	9560	9560	9560	0
195	20230705	161100	281786110	9560	9560	9560	9560	0
196	20230705	161000	281786110	9560	9560	9560	9560	0
197	20230705	160900	281786110	9560	9560	9560	9560	0
198	20230705	160800	281786110	9560	9560	9560	9560	0
199	20230705	160700	281786110	9560	9560	9560	9560	0
200	20230705	160600	281786110	9560	9560	9560	9560	0
201	20230705	160500	281786110	9560	9560	9560	9560	0
202	20230705	160400	281786110	9560	9560	9560	9560	0
203	20230705	160300	281786110	9560	9560	9560	9560	0
204	20230705	160200	281786110	9560	9560	9560	9560	0
205	20230705	160100	281786110	9560	9560	9560	9560	0
206	20230705	160000	281786110	9560	9560	9560	9560	0
207	20230705	155900	281786110	9560	9560	9560	9560	0
208	20230705	155800	281786110	9560	9560	9560	9560	0
209	20230705	155700	281786110	9560	9560	9560	9560	0
210	20230705	155600	281786110	9560	9560	9560	9560	0
211	20230705	155500	281786110	9560	9560	9560	9560	0
212	20230705	155400	281786110	9560	9560	9560	9560	1915
213	20230705	155300	281786110	9560	9560	9560	9560	0
214	20230705	155200	281786110	9560	9560	9560	9560	0
215	20230705	155100	281786110	9560	9560	9560	9560	0
216	20230705	155000	281786110	9560	9560	9560	9560	0
217	20230705	154900	281786110	9560	9560	9560	9560	0
218	20230705	154800	281786110	9560	9560	9560	9560	0
219	20230705	154700	281786110	9560	9560	9560	9560	0
220	20230705	154600	281786110	9560	9560	9560	9560	0
221	20230705	154500	281786110	9560	9560	9560	9560	0
222	20230705	154400	281786110	9560	9560	9560	9560	0
223	20230705	154300	281786110	9560	9560	9560	9560	0
224	20230705	154200	281786110	9560	9560	9560	9560	0
225	20230705	154100	281786110	9560	9560	9560	9560	0
226	20230705	154000	281786110	9560	9560	9560	9560	0
227	20230705	153900	281786110	9560	9560	9560	9560	0
228	20230705	153800	281786110	9560	9560	9560	9560	0
229	20230705	153700	281786110	9560	9560	9560	9560	0
230	20230705	153600	281786110	9560	9560	9560	9560	0
231	20230705	153500	281786110	9560	9560	9560	9560	0
232	20230705	153400	281786110	9560	9560	9560	9560	0
233	20230705	153300	281786110	9560	9560	9560	9560	0
234	20230705	153200	281786110	9560	9560	9560	9560	0
235	20230705	153100	281786110	9560	9560	9560	9560	0
236	20230705	153000	281786110	9560	9560	9560	9560	1915
237	20230705	152900	263478710	9480	9480	9480	9480	0
238	20230705	152800	263478710	9480	9480	9480	9480	0
239	20230705	152700	263478710	9480	9480	9480	9480	0
240	20230705	152600	263478710	9480	9480	9480	9480	0
241	20230705	152500	263478710	9480	9480	9480	9480	0
242	20230705	152400	263478710	9480	9480	9480	9480	0
243	20230705	152300	263478710	9480	9480	9480	9480	0
244	20230705	152200	263478710	9480	9480	9480	9480	0
245	20230705	152100	263478710	9480	9480	9480	9480	0
246	20230705	152000	263478710	9480	9480	9480	9480	0
247	20230705	151900	263478710	9480	9540	9540	9480	35
248	20230705	151800	263146160	9490	9520	9520	9490	21
249	20230705	151700	262946800	9530	9530	9530	9530	0
250	20230705	151600	262946800	9530	9530	9530	9530	0
251	20230705	151500	262946800	9530	9530	9530	9530	1
252	20230705	151400	262937270	9550	9550	9550	9550	0
253	20230705	151300	262937270	9550	9550	9550	9550	1
254	20230705	151200	262927720	9540	9540	9540	9540	0
255	20230705	151100	262927720	9540	9540	9540	9540	0
256	20230705	151000	262927720	9540	9540	9540	9540	1
257	20230705	150900	262918180	9560	9550	9560	9550	101
258	20230705	150800	261953620	9560	9560	9560	9560	170
259	20230705	150700	260328420	9570	9560	9570	9560	13
260	20230705	150600	260204120	9570	9550	9570	9550	62
261	20230705	150500	259610930	9570	9560	9570	9560	81
262	20230705	150400	258836450	9550	9550	9550	9550	5
263	20230705	150300	258788700	9550	9550	9550	9550	0
264	20230705	150200	258788700	9550	9550	9550	9550	0
265	20230705	150100	258788700	9550	9550	9550	9550	0
266	20230705	150000	258788700	9550	9500	9550	9500	2
267	20230705	145900	258769650	9560	9500	9560	9500	502
268	20230705	145800	253990650	9510	9510	9510	9510	1
269	20230705	145700	253981140	9540	9540	9540	9540	0
270	20230705	145600	253981140	9540	9540	9540	9540	0
271	20230705	145500	253981140	9540	9480	9540	9480	33
272	20230705	145400	253668120	9500	9500	9500	9500	1
273	20230705	145300	253658620	9480	9500	9500	9480	600
274	20230705	145200	247970460	9490	9490	9490	9490	0
275	20230705	145100	247970460	9490	9490	9490	9490	14
276	20230705	145000	247837600	9540	9540	9540	9540	0
277	20230705	144900	247837600	9540	9540	9540	9540	0
278	20230705	144800	247837600	9540	9490	9540	9490	16
279	20230705	144700	247685670	9540	9540	9540	9540	0
280	20230705	144600	247685670	9540	9540	9540	9540	0
281	20230705	144500	247685670	9540	9540	9540	9540	0
282	20230705	144400	247685670	9540	9520	9540	9490	19
283	20230705	144300	247505120	9490	9490	9490	9490	1
284	20230705	144200	247495630	9540	9540	9540	9540	0
285	20230705	144100	247495630	9540	9540	9540	9540	0
286	20230705	144000	247495630	9540	9540	9540	9540	0
287	20230705	143900	247495630	9540	9530	9540	9530	2
288	20230705	143800	247476560	9490	9490	9540	9480	1013
289	20230705	143700	237872930	9490	9500	9500	9490	514
290	20230705	143600	232994210	9540	9540	9540	9540	0
291	20230705	143500	232994210	9540	9540	9540	9540	0
292	20230705	143400	232994210	9540	9540	9540	9540	1
293	20230705	143300	232984670	9510	9510	9510	9510	14
294	20230705	143200	232851530	9550	9540	9550	9540	3
295	20230705	143100	232822900	9500	9500	9500	9500	0
296	20230705	143000	232822900	9500	9500	9500	9500	14
297	20230705	142900	232689900	9500	9500	9500	9500	0
298	20230705	142800	232689900	9500	9510	9510	9500	10
299	20230705	142700	232594860	9550	9520	9550	9510	11
300	20230705	142600	232490170	9570	9540	9570	9540	4
301	20230705	142500	232451950	9490	9520	9520	9490	628
302	20230705	142400	226483330	9530	9530	9530	9530	10
303	20230705	142300	226388030	9570	9570	9570	9570	0
304	20230705	142200	226388030	9570	9570	9570	9570	0
305	20230705	142100	226388030	9570	9550	9570	9550	2
306	20230705	142000	226368910	9560	9550	9560	9550	2
307	20230705	141900	226349800	9510	9510	9510	9510	13
308	20230705	141800	226226170	9510	9510	9510	9510	25
309	20230705	141700	225988420	9560	9560	9560	9560	418
310	20230705	141600	221992340	9560	9560	9560	9560	0
311	20230705	141500	221992340	9560	9560	9560	9560	147
312	20230705	141400	220587020	9560	9520	9580	9520	1258
313	20230705	141300	208547540	9510	9530	9530	9510	480
314	20230705	141200	203974560	9540	9540	9540	9540	0
315	20230705	141100	203974560	9540	9540	9540	9540	13
316	20230705	141000	203850540	9540	9540	9540	9540	0
317	20230705	140900	203850540	9540	9550	9550	9540	2
318	20230705	140800	203831450	9540	9540	9540	9540	18
319	20230705	140700	203659730	9540	9540	9540	9540	1
320	20230705	140600	203650190	9550	9540	9550	9540	44
321	20230705	140500	203230000	9550	9530	9550	9530	300
322	20230705	140400	200370960	9550	9540	9550	9540	2
323	20230705	140300	200351870	9550	9540	9550	9540	3
324	20230705	140200	200323240	9530	9530	9530	9530	5
325	20230705	140100	200275590	9530	9530	9530	9530	14
326	20230705	140000	200142170	9550	9550	9550	9550	0
327	20230705	135900	200142170	9550	9540	9550	9540	2
328	20230705	135800	200123080	9530	9530	9530	9530	9
329	20230705	135700	200037310	9550	9550	9550	9550	0
330	20230705	135600	200037310	9550	9550	9550	9550	0
331	20230705	135500	200037310	9550	9550	9550	9550	0
332	20230705	135400	200037310	9550	9550	9550	9550	10
333	20230705	135300	199941810	9550	9550	9550	9550	4
334	20230705	135200	199903610	9550	9550	9550	9550	1
335	20230705	135100	199894060	9570	9550	9570	9550	7
336	20230705	135000	199827190	9570	9560	9570	9550	29
337	20230705	134900	199550160	9550	9550	9550	9550	0
338	20230705	134800	199550160	9550	9570	9570	9550	2
339	20230705	134700	199531040	9550	9550	9550	9550	14
340	20230705	134600	199397340	9570	9560	9570	9560	32
341	20230705	134500	199091110	9580	9580	9580	9580	0
342	20230705	134400	199091110	9580	9580	9580	9580	0
343	20230705	134300	199091110	9580	9570	9580	9570	20
344	20230705	134200	198899520	9580	9580	9580	9580	1
345	20230705	134100	198889940	9570	9570	9570	9570	10
346	20230705	134000	198794240	9580	9580	9580	9580	0
347	20230705	133900	198794240	9580	9550	9580	9550	5
348	20230705	133800	198746430	9580	9580	9580	9580	0
349	20230705	133700	198746430	9580	9580	9580	9580	0
350	20230705	133600	198746430	9580	9580	9580	9580	0
351	20230705	133500	198746430	9580	9570	9580	9570	50
352	20230705	133400	198267440	9580	9580	9580	9580	0
353	20230705	133300	198267440	9580	9550	9580	9550	31
354	20230705	133200	197971200	9550	9550	9550	9550	4
355	20230705	133100	197933000	9550	9550	9550	9550	12
356	20230705	133000	197818400	9550	9550	9550	9550	0
357	20230705	132900	197818400	9550	9550	9550	9550	15
358	20230705	132800	197675150	9550	9550	9550	9550	0
359	20230705	132700	197675150	9550	9550	9550	9550	1
360	20230705	132600	197665600	9560	9560	9560	9560	1
361	20230705	132500	197656040	9550	9550	9550	9550	13
362	20230705	132400	197531890	9560	9560	9560	9560	0
363	20230705	132300	197531890	9560	9560	9560	9560	0
364	20230705	132200	197531890	9560	9550	9560	9550	14
365	20230705	132100	197398180	9550	9550	9550	9550	1
366	20230705	132000	197388630	9550	9550	9550	9550	0
367	20230705	131900	197388630	9550	9550	9550	9550	1
368	20230705	131800	197379080	9550	9550	9550	9550	14
369	20230705	131700	197245380	9550	9550	9550	9550	1
370	20230705	131600	197235830	9580	9580	9580	9580	0
371	20230705	131500	197235830	9580	9580	9580	9580	0
372	20230705	131400	197235830	9580	9550	9580	9550	96
373	20230705	131300	196318770	9550	9550	9550	9550	1
374	20230705	131200	196309220	9560	9550	9560	9550	2
375	20230705	131100	196290110	9550	9550	9550	9550	13
376	20230705	131000	196165960	9560	9550	9560	9550	18
377	20230705	130900	195993890	9550	9550	9550	9550	0
378	20230705	130800	195993890	9550	9540	9550	9540	2
379	20230705	130700	195974800	9530	9530	9530	9530	14
380	20230705	130600	195841380	9560	9560	9560	9560	0
381	20230705	130500	195841380	9560	9560	9560	9560	0
382	20230705	130400	195841380	9560	9560	9560	9530	24
383	20230705	130300	195612330	9570	9570	9570	9570	0
384	20230705	130200	195612330	9570	9540	9570	9540	6
385	20230705	130100	195555040	9540	9540	9540	9540	0
386	20230705	130000	195555040	9540	9540	9540	9540	10
387	20230705	125900	195459640	9570	9570	9570	9570	0
388	20230705	125800	195459640	9570	9570	9570	9570	1
389	20230705	125700	195450070	9580	9580	9580	9580	0
390	20230705	125600	195450070	9580	9580	9580	9580	0
391	20230705	125500	195450070	9580	9550	9580	9550	25
392	20230705	125400	195211230	9580	9580	9580	9580	0
393	20230705	125300	195211230	9580	9580	9580	9580	0
394	20230705	125200	195211230	9580	9580	9580	9580	0
395	20230705	125100	195211230	9580	9550	9580	9550	82
396	20230705	125000	194428080	9580	9580	9580	9580	2
397	20230705	124900	194408920	9580	9580	9580	9580	1
398	20230705	124800	194399340	9570	9570	9570	9570	1
399	20230705	124700	194389770	9580	9540	9580	9540	131
400	20230705	124600	193139450	9540	9540	9550	9540	29
401	20230705	124500	192862780	9540	9540	9540	9540	1
402	20230705	124400	192853240	9550	9530	9550	9530	3
403	20230705	124300	192824630	9530	9530	9530	9530	75
404	20230705	124200	192109880	9530	9530	9530	9530	27
405	20230705	124100	191852570	9530	9530	9530	9530	1
406	20230705	124000	191843040	9540	9540	9540	9540	0
407	20230705	123900	191843040	9540	9530	9540	9530	31
408	20230705	123800	191547580	9550	9550	9550	9550	0
409	20230705	123700	191547580	9550	9550	9550	9550	0
410	20230705	123600	191547580	9550	9550	9550	9550	1
411	20230705	123500	191538030	9550	9530	9550	9530	16
412	20230705	123400	191385520	9550	9530	9550	9530	153
413	20230705	123300	189924490	9520	9520	9520	9520	1
414	20230705	123200	189914970	9520	9530	9530	9520	8
415	20230705	123100	189838740	9550	9530	9550	9530	3
416	20230705	123000	189810120	9550	9550	9550	9550	0
417	20230705	122900	189810120	9550	9550	9550	9550	0
418	20230705	122800	189810120	9550	9550	9550	9550	0
419	20230705	122700	189810120	9550	9530	9550	9530	3
420	20230705	122600	189781500	9560	9560	9560	9560	0
421	20230705	122500	189781500	9560	9560	9560	9560	0
422	20230705	122400	189781500	9560	9560	9560	9560	0
423	20230705	122300	189781500	9560	9560	9560	9560	1
424	20230705	122200	189771940	9550	9550	9550	9550	1
425	20230705	122100	189762390	9570	9570	9570	9570	0
426	20230705	122000	189762390	9570	9550	9570	9550	15
427	20230705	121900	189618990	9560	9500	9560	9500	348
428	20230705	121800	186311880	9560	9560	9560	9560	0
429	20230705	121700	186311880	9560	9560	9560	9560	0
430	20230705	121600	186311880	9560	9560	9560	9560	0
431	20230705	121500	186311880	9560	9560	9560	9560	0
432	20230705	121400	186311880	9560	9500	9560	9500	37
433	20230705	121300	185959090	9550	9550	9550	9550	0
434	20230705	121200	185959090	9550	9550	9550	9550	1
435	20230705	121100	185949540	9510	9520	9560	9510	50
436	20230705	121000	185472840	9510	9510	9510	9510	14
437	20230705	120900	185339700	9540	9540	9540	9540	0
438	20230705	120800	185339700	9540	9540	9540	9540	1
439	20230705	120700	185330160	9510	9520	9540	9510	74
440	20230705	120600	184626180	9540	9540	9540	9540	0
441	20230705	120500	184626180	9540	9530	9540	9530	2
442	20230705	120400	184607110	9530	9530	9530	9530	1
443	20230705	120300	184597580	9540	9540	9540	9540	1
444	20230705	120200	184588040	9570	9570	9570	9570	0
445	20230705	120100	184588040	9570	9570	9570	9570	0
446	20230705	120000	184588040	9570	9570	9570	9570	0
447	20230705	115900	184588040	9570	9570	9570	9570	0
448	20230705	115800	184588040	9570	9560	9570	9550	53
449	20230705	115700	184081360	9560	9560	9560	9560	148
450	20230705	115600	182666480	9550	9560	9560	9550	299
451	20230705	115500	179808050	9570	9500	9570	9500	8
452	20230705	115400	179731680	9580	9560	9580	9560	3
453	20230705	115300	179702970	9480	9520	9560	9460	3760
454	20230705	115200	144025430	9520	9520	9520	9520	12
455	20230705	115100	143911190	9580	9580	9580	9580	0
456	20230705	115000	143911190	9580	9580	9580	9580	1
457	20230705	114900	143901610	9560	9520	9560	9520	514
458	20230705	114800	138988340	9560	9550	9560	9550	2
459	20230705	114700	138969230	9560	9560	9560	9560	0
460	20230705	114600	138969230	9560	9560	9560	9560	10
461	20230705	114500	138873630	9560	9550	9560	9530	30
462	20230705	114400	138587230	9560	9550	9560	9550	110
463	20230705	114300	137535650	9550	9550	9550	9550	0
464	20230705	114200	137535650	9550	9560	9560	9550	50
465	20230705	114100	137058140	9580	9580	9580	9580	0
466	20230705	114000	137058140	9580	9550	9580	9550	20
467	20230705	113900	136867090	9550	9560	9560	9550	505
468	20230705	113800	132039460	9580	9580	9580	9580	0
469	20230705	113700	132039460	9580	9580	9580	9580	0
470	20230705	113600	132039460	9580	9580	9580	9580	15
471	20230705	113500	131895760	9590	9590	9590	9590	0
472	20230705	113400	131895760	9590	9580	9590	9580	2
473	20230705	113300	131876590	9590	9570	9590	9570	3
474	20230705	113200	131847850	9560	9560	9560	9560	122
475	20230705	113100	130681530	9590	9570	9590	9570	15
476	20230705	113000	130537960	9570	9580	9590	9570	32
477	20230705	112900	130231680	9570	9570	9570	9570	1
478	20230705	112800	130222110	9570	9570	9570	9570	0
479	20230705	112700	130222110	9570	9570	9570	9570	28
480	20230705	112600	129954150	9570	9570	9570	9570	0
481	20230705	112500	129954150	9570	9570	9570	9570	1
482	20230705	112400	129944580	9570	9570	9570	9570	14
483	20230705	112300	129810600	9570	9570	9570	9570	0
484	20230705	112200	129810600	9570	9570	9570	9570	1
485	20230705	112100	129801030	9570	9570	9570	9570	0
486	20230705	112000	129801030	9570	9570	9570	9570	28
487	20230705	111900	129533070	9600	9600	9600	9600	0
488	20230705	111800	129533070	9600	9600	9600	9600	0
489	20230705	111700	129533070	9600	9600	9600	9600	0
490	20230705	111600	129533070	9600	9600	9600	9600	1
491	20230705	111500	129523470	9600	9590	9600	9590	6
492	20230705	111400	129465880	9600	9600	9600	9600	0
493	20230705	111300	129465880	9600	9580	9600	9580	25
494	20230705	111200	129226090	9570	9570	9570	9570	1
495	20230705	111100	129216520	9600	9600	9600	9600	0
496	20230705	111000	129216520	9600	9600	9600	9600	0
497	20230705	110900	129216520	9600	9600	9600	9600	0
498	20230705	110800	129216520	9600	9600	9600	9600	0
499	20230705	110700	129216520	9600	9580	9600	9580	298
500	20230705	110600	126357770	9580	9570	9580	9570	2
501	20230705	110500	126338620	9580	9570	9580	9570	105
502	20230705	110400	125332730	9580	9580	9580	9580	1
503	20230705	110300	125323150	9560	9560	9560	9560	9
504	20230705	110200	125237110	9580	9560	9580	9560	28
505	20230705	110100	124969370	9580	9580	9580	9580	0
506	20230705	110000	124969370	9580	9580	9580	9580	0
507	20230705	105900	124969370	9580	9560	9580	9560	66
508	20230705	105800	124338380	9560	9560	9560	9560	151
509	20230705	105700	122894820	9580	9570	9580	9570	2
510	20230705	105600	122875670	9580	9580	9580	9580	0
511	20230705	105500	122875670	9580	9550	9580	9550	17
512	20230705	105400	122713240	9570	9570	9570	9570	26
513	20230705	105300	122464420	9600	9560	9600	9560	20
514	20230705	105200	122272820	9500	9580	9580	9500	2988
515	20230705	105100	93771410	9600	9600	9600	9600	0
516	20230705	105000	93771410	9600	9600	9600	9600	0
517	20230705	104900	93771410	9600	9600	9600	9600	0
518	20230705	104800	93771410	9600	9570	9600	9570	6
519	20230705	104700	93713960	9600	9570	9600	9570	17
520	20230705	104600	93551210	9600	9600	9600	9600	0
521	20230705	104500	93551210	9600	9600	9600	9600	0
522	20230705	104400	93551210	9600	9600	9600	9600	0
523	20230705	104300	93551210	9600	9600	9600	9600	0
524	20230705	104200	93551210	9600	9600	9600	9600	11
525	20230705	104100	93445610	9600	9580	9600	9570	80
526	20230705	104000	92679720	9580	9580	9580	9580	0
527	20230705	103900	92679720	9580	9580	9580	9580	1
528	20230705	103800	92670140	9580	9580	9580	9580	0
529	20230705	103700	92670140	9580	9580	9580	9580	1
530	20230705	103600	92660560	9600	9600	9600	9600	0
531	20230705	103500	92660560	9600	9590	9600	9590	29
532	20230705	103400	92382410	9580	9580	9580	9580	35
533	20230705	103300	92047110	9570	9590	9590	9570	15
534	20230705	103200	91903520	9580	9580	9580	9580	31
535	20230705	103100	91606540	9590	9590	9590	9590	0
536	20230705	103000	91606540	9590	9600	9600	9590	2
537	20230705	102900	91587350	9610	9610	9610	9610	0
538	20230705	102800	91587350	9610	9620	9620	9610	2
539	20230705	102700	91568120	9620	9600	9620	9600	10
540	20230705	102600	91472100	9570	9590	9590	9570	249
541	20230705	102500	89087430	9600	9610	9610	9600	75
542	20230705	102400	88367370	9630	9630	9630	9630	0
543	20230705	102300	88367370	9630	9630	9630	9630	0
544	20230705	102200	88367370	9630	9610	9630	9610	6
545	20230705	102100	88309680	9640	9640	9640	9640	0
546	20230705	102000	88309680	9640	9640	9640	9640	0
547	20230705	101900	88309680	9640	9600	9640	9600	13
548	20230705	101800	88184840	9650	9650	9650	9650	0
549	20230705	101700	88184840	9650	9630	9650	9630	4
550	20230705	101600	88146290	9650	9640	9650	9610	30
551	20230705	101500	87857480	9640	9610	9640	9610	49
552	20230705	101400	87385690	9600	9600	9600	9600	1
553	20230705	101300	87376090	9600	9610	9610	9600	47
554	20230705	101200	86924870	9610	9630	9630	9610	52
555	20230705	101100	86425130	9640	9640	9640	9640	0
556	20230705	101000	86425130	9640	9640	9640	9640	1
557	20230705	100900	86415490	9640	9640	9640	9640	0
558	20230705	100800	86415490	9640	9650	9650	9640	14
559	20230705	100700	86280520	9670	9670	9670	9670	0
560	20230705	100600	86280520	9670	9670	9670	9670	0
561	20230705	100500	86280520	9670	9660	9670	9650	17
562	20230705	100400	86116420	9670	9640	9670	9640	19
563	20230705	100300	85933010	9650	9650	9650	9650	0
564	20230705	100200	85933010	9650	9650	9650	9650	0
565	20230705	100100	85933010	9650	9650	9650	9650	1
566	20230705	100000	85923360	9670	9670	9670	9670	0
567	20230705	095900	85923360	9670	9670	9670	9670	0
568	20230705	095800	85923360	9670	9670	9670	9670	0
569	20230705	095700	85923360	9670	9670	9670	9670	0
570	20230705	095600	85923360	9670	9670	9670	9670	0
571	20230705	095500	85923360	9670	9670	9670	9670	0
572	20230705	095400	85923360	9670	9660	9670	9660	131
573	20230705	095300	84656600	9670	9670	9670	9670	0
574	20230705	095200	84656600	9670	9670	9670	9670	0
575	20230705	095100	84656600	9670	9660	9670	9660	54
576	20230705	095000	84134950	9670	9670	9680	9670	190
577	20230705	094900	82296240	9670	9590	9670	9590	1900
578	20230705	094800	64000250	9590	9560	9590	9560	17
579	20230705	094700	63837690	9550	9550	9560	9550	1080
580	20230705	094600	53518250	9540	9560	9560	9540	1277
581	20230705	094500	41320450	9570	9570	9570	9570	478
582	20230705	094400	36745990	9590	9590	9590	9590	1
583	20230705	094300	36736400	9590	9580	9590	9580	5
584	20230705	094200	36688490	9570	9570	9570	9570	0
585	20230705	094100	36688490	9570	9570	9570	9570	0
586	20230705	094000	36688490	9570	9570	9570	9570	64
587	20230705	093900	36076010	9570	9580	9580	9570	200
588	20230705	093800	34160680	9580	9580	9580	9580	109
589	20230705	093700	33116460	9590	9590	9590	9590	1
590	20230705	093600	33106870	9600	9600	9600	9600	0
591	20230705	093500	33106870	9600	9600	9600	9600	0
592	20230705	093400	33106870	9600	9580	9600	9580	80
593	20230705	093300	32338890	9600	9600	9600	9600	29
594	20230705	093200	32060490	9620	9620	9620	9620	100
595	20230705	093100	31098490	9620	9620	9620	9620	0
596	20230705	093000	31098490	9620	9580	9620	9580	237
597	20230705	092900	28823270	9600	9600	9600	9600	81
598	20230705	092800	28045670	9570	9570	9570	9570	1
599	20230705	092700	28036100	9570	9600	9600	9570	72
600	20230705	092600	27344960	9570	9570	9570	9570	14
601	20230705	092500	27210980	9570	9570	9570	9570	0
602	20230705	092400	27210980	9570	9570	9570	9570	1
603	20230705	092300	27201410	9560	9560	9560	9560	0
604	20230705	092200	27201410	9560	9580	9600	9560	11
605	20230705	092100	27095950	9600	9590	9600	9590	123
606	20230705	092000	25915160	9560	9590	9600	9560	21
607	20230705	091900	25713620	9600	9550	9600	9550	28
608	20230705	091800	25446040	9560	9560	9560	9560	1
609	20230705	091700	25436480	9550	9550	9550	9550	2
610	20230705	091600	25417380	9560	9560	9560	9560	1
611	20230705	091500	25407820	9550	9560	9560	9550	283
612	20230705	091400	22705030	9560	9560	9560	9550	408
613	20230705	091300	18808480	9560	9560	9560	9550	637
614	20230705	091200	12724830	9560	9560	9560	9560	46
615	20230705	091100	12285070	9560	9570	9590	9560	417
616	20230705	091000	8298510	9550	9550	9550	9550	0
617	20230705	090900	8298510	9550	9550	9550	9550	1
618	20230705	090800	8288960	9590	9590	9590	9590	0
619	20230705	090700	8288960	9590	9550	9590	9550	4
620	20230705	090600	8250650	9550	9550	9550	9550	0
621	20230705	090500	8250650	9550	9590	9590	9550	21
622	20230705	090400	8049300	9590	9590	9590	9540	15
623	20230705	090300	7906100	9540	9540	9540	9540	1
624	20230705	090200	7896560	9560	9560	9560	9560	0
625	20230705	090100	7896560	9560	9560	9560	9560	15
626	20230705	090000	7753160	9560	9560	9560	9560	811