KissMeData/145990/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	200800	587019450	42000	42000	42000	42000	556
3	20230706	200700	587019450	42000	42000	42000	42000	0
4	20230706	200600	587019450	42000	42000	42000	42000	0
5	20230706	200500	587019450	42000	42000	42000	42000	0
6	20230706	200400	587019450	42000	42000	42000	42000	0
7	20230706	200300	587019450	42000	42000	42000	42000	0
8	20230706	200200	587019450	42000	42000	42000	42000	0
9	20230706	200100	587019450	42000	42000	42000	42000	0
10	20230706	200000	587019450	42000	42000	42000	42000	0
11	20230706	195900	587019450	42000	42000	42000	42000	0
12	20230706	195800	587019450	42000	42000	42000	42000	0
13	20230706	195700	587019450	42000	42000	42000	42000	0
14	20230706	195600	587019450	42000	42000	42000	42000	0
15	20230706	195500	587019450	42000	42000	42000	42000	0
16	20230706	195400	587019450	42000	42000	42000	42000	0
17	20230706	195300	587019450	42000	42000	42000	42000	0
18	20230706	195200	587019450	42000	42000	42000	42000	0
19	20230706	195100	587019450	42000	42000	42000	42000	0
20	20230706	195000	587019450	42000	42000	42000	42000	0
21	20230706	194900	587019450	42000	42000	42000	42000	0
22	20230706	194800	587019450	42000	42000	42000	42000	0
23	20230706	194700	587019450	42000	42000	42000	42000	0
24	20230706	194600	587019450	42000	42000	42000	42000	0
25	20230706	194500	587019450	42000	42000	42000	42000	0
26	20230706	194400	587019450	42000	42000	42000	42000	0
27	20230706	194300	587019450	42000	42000	42000	42000	0
28	20230706	194200	587019450	42000	42000	42000	42000	0
29	20230706	194100	587019450	42000	42000	42000	42000	0
30	20230706	194000	587019450	42000	42000	42000	42000	0
31	20230706	193900	587019450	42000	42000	42000	42000	0
32	20230706	193800	587019450	42000	42000	42000	42000	556
33	20230706	193700	587019450	42000	42000	42000	42000	0
34	20230706	193600	587019450	42000	42000	42000	42000	0
35	20230706	193500	587019450	42000	42000	42000	42000	0
36	20230706	193400	587019450	42000	42000	42000	42000	0
37	20230706	193300	587019450	42000	42000	42000	42000	0
38	20230706	193200	587019450	42000	42000	42000	42000	0
39	20230706	193100	587019450	42000	42000	42000	42000	0
40	20230706	193000	587019450	42000	42000	42000	42000	0
41	20230706	192900	587019450	42000	42000	42000	42000	0
42	20230706	192800	587019450	42000	42000	42000	42000	0
43	20230706	192700	587019450	42000	42000	42000	42000	0
44	20230706	192600	587019450	42000	42000	42000	42000	0
45	20230706	192500	587019450	42000	42000	42000	42000	0
46	20230706	192400	587019450	42000	42000	42000	42000	0
47	20230706	192300	587019450	42000	42000	42000	42000	0
48	20230706	192200	587019450	42000	42000	42000	42000	0
49	20230706	192100	587019450	42000	42000	42000	42000	0
50	20230706	192000	587019450	42000	42000	42000	42000	0
51	20230706	191900	587019450	42000	42000	42000	42000	0
52	20230706	191800	587019450	42000	42000	42000	42000	0
53	20230706	191700	587019450	42000	42000	42000	42000	0
54	20230706	191600	587019450	42000	42000	42000	42000	0
55	20230706	191500	587019450	42000	42000	42000	42000	0
56	20230706	191400	587019450	42000	42000	42000	42000	0
57	20230706	191300	587019450	42000	42000	42000	42000	0
58	20230706	191200	587019450	42000	42000	42000	42000	0
59	20230706	191100	587019450	42000	42000	42000	42000	0
60	20230706	191000	587019450	42000	42000	42000	42000	0
61	20230706	190900	587019450	42000	42000	42000	42000	0
62	20230706	190800	587019450	42000	42000	42000	42000	556
63	20230706	190700	587019450	42000	42000	42000	42000	0
64	20230706	190600	587019450	42000	42000	42000	42000	0
65	20230706	190500	587019450	42000	42000	42000	42000	0
66	20230706	190400	587019450	42000	42000	42000	42000	0
67	20230706	190300	587019450	42000	42000	42000	42000	0
68	20230706	190200	587019450	42000	42000	42000	42000	0
69	20230706	190100	587019450	42000	42000	42000	42000	0
70	20230706	190000	587019450	42000	42000	42000	42000	0
71	20230706	185900	587019450	42000	42000	42000	42000	0
72	20230706	185800	587019450	42000	42000	42000	42000	0
73	20230706	185700	587019450	42000	42000	42000	42000	0
74	20230706	185600	587019450	42000	42000	42000	42000	0
75	20230706	185500	587019450	42000	42000	42000	42000	0
76	20230706	185400	587019450	42000	42000	42000	42000	0
77	20230706	185300	587019450	42000	42000	42000	42000	0
78	20230706	185200	587019450	42000	42000	42000	42000	0
79	20230706	185100	587019450	42000	42000	42000	42000	0
80	20230706	185000	587019450	42000	42000	42000	42000	0
81	20230706	184900	587019450	42000	42000	42000	42000	0
82	20230706	184800	587019450	42000	42000	42000	42000	0
83	20230706	184700	587019450	42000	42000	42000	42000	0
84	20230706	184600	587019450	42000	42000	42000	42000	0
85	20230706	184500	587019450	42000	42000	42000	42000	0
86	20230706	184400	587019450	42000	42000	42000	42000	0
87	20230706	184300	587019450	42000	42000	42000	42000	0
88	20230706	184200	587019450	42000	42000	42000	42000	0
89	20230706	184100	587019450	42000	42000	42000	42000	0
90	20230706	184000	587019450	42000	42000	42000	42000	0
91	20230706	183900	587019450	42000	42000	42000	42000	0
92	20230706	183800	587019450	42000	42000	42000	42000	556
93	20230706	183700	587019450	42000	42000	42000	42000	0
94	20230706	183600	587019450	42000	42000	42000	42000	0
95	20230706	183500	587019450	42000	42000	42000	42000	0
96	20230706	183400	587019450	42000	42000	42000	42000	0
97	20230706	183300	587019450	42000	42000	42000	42000	0
98	20230706	183200	587019450	42000	42000	42000	42000	0
99	20230706	183100	587019450	42000	42000	42000	42000	0
100	20230706	183000	587019450	42000	42000	42000	42000	0
101	20230706	182900	587019450	42000	42000	42000	42000	0
102	20230706	182800	587019450	42000	42000	42000	42000	0
103	20230706	182700	587019450	42000	42000	42000	42000	0
104	20230706	182600	587019450	42000	42000	42000	42000	0
105	20230706	182500	587019450	42000	42000	42000	42000	0
106	20230706	182400	587019450	42000	42000	42000	42000	0
107	20230706	182300	587019450	42000	42000	42000	42000	0
108	20230706	182200	587019450	42000	42000	42000	42000	0
109	20230706	182100	587019450	42000	42000	42000	42000	0
110	20230706	182000	587019450	42000	42000	42000	42000	0
111	20230706	181900	587019450	42000	42000	42000	42000	0
112	20230706	181800	587019450	42000	42000	42000	42000	0
113	20230706	181700	587019450	42000	42000	42000	42000	0
114	20230706	181600	587019450	42000	42000	42000	42000	0
115	20230706	181500	587019450	42000	42000	42000	42000	0
116	20230706	181400	587019450	42000	42000	42000	42000	0
117	20230706	181300	587019450	42000	42000	42000	42000	0
118	20230706	181200	587019450	42000	42000	42000	42000	0
119	20230706	181100	587019450	42000	42000	42000	42000	0
120	20230706	181000	587019450	42000	42000	42000	42000	0
121	20230706	180900	587019450	42000	42000	42000	42000	0
122	20230706	180800	587019450	42000	42000	42000	42000	556
123	20230706	180700	587019450	42000	42000	42000	42000	0
124	20230706	180600	587019450	42000	42000	42000	42000	0
125	20230706	180500	587019450	42000	42000	42000	42000	0
126	20230706	180400	587019450	42000	42000	42000	42000	0
127	20230706	180300	587019450	42000	42000	42000	42000	0
128	20230706	180200	587019450	42000	42000	42000	42000	0
129	20230706	180100	587019450	42000	42000	42000	42000	0
130	20230706	180000	587019450	42000	42000	42000	42000	0
131	20230706	175900	587019450	42000	42000	42000	42000	0
132	20230706	175800	587019450	42000	42000	42000	42000	0
133	20230706	175700	587019450	42000	42000	42000	42000	0
134	20230706	175600	587019450	42000	42000	42000	42000	0
135	20230706	175500	587019450	42000	42000	42000	42000	0
136	20230706	175400	587019450	42000	42000	42000	42000	0
137	20230706	175300	587019450	42000	42000	42000	42000	0
138	20230706	175200	587019450	42000	42000	42000	42000	0
139	20230706	175100	587019450	42000	42000	42000	42000	0
140	20230706	175000	587019450	42000	42000	42000	42000	0
141	20230706	174900	587019450	42000	42000	42000	42000	0
142	20230706	174800	587019450	42000	42000	42000	42000	0
143	20230706	174700	587019450	42000	42000	42000	42000	0
144	20230706	174600	587019450	42000	42000	42000	42000	0
145	20230706	174500	587019450	42000	42000	42000	42000	0
146	20230706	174400	587019450	42000	42000	42000	42000	0
147	20230706	174300	587019450	42000	42000	42000	42000	0
148	20230706	174200	587019450	42000	42000	42000	42000	0
149	20230706	174100	587019450	42000	42000	42000	42000	0
150	20230706	174000	587019450	42000	42000	42000	42000	0
151	20230706	173900	587019450	42000	42000	42000	42000	0
152	20230706	173800	587019450	42000	42000	42000	42000	556
153	20230706	173700	587019450	42000	42000	42000	42000	0
154	20230706	173600	587019450	42000	42000	42000	42000	0
155	20230706	173500	587019450	42000	42000	42000	42000	0
156	20230706	173400	587019450	42000	42000	42000	42000	0
157	20230706	173300	587019450	42000	42000	42000	42000	0
158	20230706	173200	587019450	42000	42000	42000	42000	0
159	20230706	173100	587019450	42000	42000	42000	42000	0
160	20230706	173000	587019450	42000	42000	42000	42000	0
161	20230706	172900	587019450	42000	42000	42000	42000	0
162	20230706	172800	587019450	42000	42000	42000	42000	0
163	20230706	172700	587019450	42000	42000	42000	42000	0
164	20230706	172600	587019450	42000	42000	42000	42000	0
165	20230706	172500	587019450	42000	42000	42000	42000	0
166	20230706	172400	587019450	42000	42000	42000	42000	0
167	20230706	172300	587019450	42000	42000	42000	42000	0
168	20230706	172200	587019450	42000	42000	42000	42000	0
169	20230706	172100	587019450	42000	42000	42000	42000	0
170	20230706	172000	587019450	42000	42000	42000	42000	0
171	20230706	171900	587019450	42000	42000	42000	42000	0
172	20230706	171800	587019450	42000	42000	42000	42000	0
173	20230706	171700	587019450	42000	42000	42000	42000	0
174	20230706	171600	587019450	42000	42000	42000	42000	0
175	20230706	171500	587019450	42000	42000	42000	42000	0
176	20230706	171400	587019450	42000	42000	42000	42000	0
177	20230706	171300	587019450	42000	42000	42000	42000	0
178	20230706	171200	587019450	42000	42000	42000	42000	0
179	20230706	171100	587019450	42000	42000	42000	42000	0
180	20230706	171000	587019450	42000	42000	42000	42000	0
181	20230706	170900	587019450	42000	42000	42000	42000	0
182	20230706	170800	587019450	42000	42000	42000	42000	556
183	20230706	170700	587019450	42000	42000	42000	42000	0
184	20230706	170600	587019450	42000	42000	42000	42000	0
185	20230706	170500	587019450	42000	42000	42000	42000	0
186	20230706	170400	587019450	42000	42000	42000	42000	0
187	20230706	170300	587019450	42000	42000	42000	42000	0
188	20230706	170200	587019450	42000	42000	42000	42000	0
189	20230706	170100	587019450	42000	42000	42000	42000	0
190	20230706	170000	587019450	42000	42000	42000	42000	0
191	20230706	165900	587019450	42000	42000	42000	42000	0
192	20230706	165800	587019450	42000	42000	42000	42000	0
193	20230706	165700	587019450	42000	42000	42000	42000	0
194	20230706	165600	587019450	42000	42000	42000	42000	0
195	20230706	165500	587019450	42000	42000	42000	42000	0
196	20230706	165400	587019450	42000	42000	42000	42000	0
197	20230706	165300	587019450	42000	42000	42000	42000	0
198	20230706	165200	587019450	42000	42000	42000	42000	0
199	20230706	165100	587019450	42000	42000	42000	42000	0
200	20230706	165000	587019450	42000	42000	42000	42000	0
201	20230706	164900	587019450	42000	42000	42000	42000	0
202	20230706	164800	587019450	42000	42000	42000	42000	0
203	20230706	164700	587019450	42000	42000	42000	42000	0
204	20230706	164600	587019450	42000	42000	42000	42000	0
205	20230706	164500	587019450	42000	42000	42000	42000	0
206	20230706	164400	587019450	42000	42000	42000	42000	0
207	20230706	164300	587019450	42000	42000	42000	42000	0
208	20230706	164200	587019450	42000	42000	42000	42000	0
209	20230706	164100	587019450	42000	42000	42000	42000	0
210	20230706	164000	587019450	42000	42000	42000	42000	0
211	20230706	163900	587019450	42000	42000	42000	42000	0
212	20230706	163800	587019450	42000	42000	42000	42000	556
213	20230706	163700	587019450	42000	42000	42000	42000	0
214	20230706	163600	587019450	42000	42000	42000	42000	0
215	20230706	163500	587019450	42000	42000	42000	42000	0
216	20230706	163400	587019450	42000	42000	42000	42000	0
217	20230706	163300	587019450	42000	42000	42000	42000	0
218	20230706	163200	587019450	42000	42000	42000	42000	0
219	20230706	163100	587019450	42000	42000	42000	42000	0
220	20230706	163000	587019450	42000	42000	42000	42000	0
221	20230706	162900	587019450	42000	42000	42000	42000	0
222	20230706	162800	587019450	42000	42000	42000	42000	0
223	20230706	162700	587019450	42000	42000	42000	42000	0
224	20230706	162600	587019450	42000	42000	42000	42000	0
225	20230706	162500	587019450	42000	42000	42000	42000	0
226	20230706	162400	587019450	42000	42000	42000	42000	0
227	20230706	162300	587019450	42000	42000	42000	42000	0
228	20230706	162200	587019450	42000	42000	42000	42000	0
229	20230706	162100	587019450	42000	42000	42000	42000	0
230	20230706	162000	587019450	42000	42000	42000	42000	0
231	20230706	161900	587019450	42000	42000	42000	42000	0
232	20230706	161800	587019450	42000	42000	42000	42000	0
233	20230706	161700	587019450	42000	42000	42000	42000	0
234	20230706	161600	587019450	42000	42000	42000	42000	0
235	20230706	161500	587019450	42000	42000	42000	42000	0
236	20230706	161400	587019450	42000	42000	42000	42000	0
237	20230706	161300	587019450	42000	42000	42000	42000	0
238	20230706	161200	587019450	42000	42000	42000	42000	0
239	20230706	161100	587019450	42000	42000	42000	42000	0
240	20230706	161000	587019450	42000	42000	42000	42000	0
241	20230706	160900	587019450	42000	42000	42000	42000	0
242	20230706	160800	587019450	42000	42000	42000	42000	556
243	20230706	160700	587019450	42000	42000	42000	42000	0
244	20230706	160600	587019450	42000	42000	42000	42000	0
245	20230706	160500	587019450	42000	42000	42000	42000	0
246	20230706	160400	587019450	42000	42000	42000	42000	0
247	20230706	160300	587019450	42000	42000	42000	42000	0
248	20230706	160200	587019450	42000	42000	42000	42000	0
249	20230706	160100	587019450	42000	42000	42000	42000	0
250	20230706	160000	587019450	42000	42000	42000	42000	0
251	20230706	155900	587019450	42000	42000	42000	42000	0
252	20230706	155800	587019450	42000	42000	42000	42000	0
253	20230706	155700	587019450	42000	42000	42000	42000	0
254	20230706	155600	587019450	42000	42000	42000	42000	0
255	20230706	155500	587019450	42000	42000	42000	42000	0
256	20230706	155400	587019450	42000	42000	42000	42000	0
257	20230706	155300	587019450	42000	42000	42000	42000	0
258	20230706	155200	587019450	42000	42000	42000	42000	0
259	20230706	155100	587019450	42000	42000	42000	42000	0
260	20230706	155000	587019450	42000	42000	42000	42000	0
261	20230706	154900	587019450	42000	42000	42000	42000	0
262	20230706	154800	587019450	42000	42000	42000	42000	0
263	20230706	154700	587019450	42000	42000	42000	42000	0
264	20230706	154600	587019450	42000	42000	42000	42000	0
265	20230706	154500	587019450	42000	42000	42000	42000	0
266	20230706	154400	587019450	42000	42000	42000	42000	0
267	20230706	154300	587019450	42000	42000	42000	42000	0
268	20230706	154200	587019450	42000	42000	42000	42000	0
269	20230706	154100	587019450	42000	42000	42000	42000	0
270	20230706	154000	587019450	42000	42000	42000	42000	0
271	20230706	153900	587019450	42000	42000	42000	42000	0
272	20230706	153800	587019450	42000	42000	42000	42000	556
273	20230706	153700	587019450	42000	42000	42000	42000	0
274	20230706	153600	587019450	42000	42000	42000	42000	0
275	20230706	153500	587019450	42000	42000	42000	42000	0
276	20230706	153400	587019450	42000	42000	42000	42000	0
277	20230706	153300	587019450	42000	42000	42000	42000	0
278	20230706	153200	587019450	42000	42000	42000	42000	0
279	20230706	153100	587019450	42000	42000	42000	42000	0
280	20230706	153000	587019450	42000	42000	42000	42000	556
281	20230706	152900	563667450	41650	41650	41650	41650	0
282	20230706	152800	563667450	41650	41650	41650	41650	0
283	20230706	152700	563667450	41650	41650	41650	41650	0
284	20230706	152600	563667450	41650	41650	41650	41650	0
285	20230706	152500	563667450	41650	41650	41650	41650	0
286	20230706	152400	563667450	41650	41650	41650	41650	0
287	20230706	152300	563667450	41650	41650	41650	41650	0
288	20230706	152200	563667450	41650	41650	41650	41650	0
289	20230706	152100	563667450	41650	41650	41650	41650	0
290	20230706	152000	563667450	41650	41650	41650	41650	0
291	20230706	151900	563667450	41650	41650	41650	41650	31
292	20230706	151800	562376300	41550	41550	41550	41550	0
293	20230706	151700	562376300	41550	41650	41650	41550	85
294	20230706	151600	558842450	41650	41650	41650	41650	10
295	20230706	151500	558425950	41650	41550	41650	41550	12
296	20230706	151400	557926350	41550	41550	41550	41550	23
297	20230706	151300	556970700	41550	41550	41550	41550	100
298	20230706	151200	552815700	41600	41600	41600	41600	0
299	20230706	151100	552815700	41600	41600	41600	41600	0
300	20230706	151000	552815700	41600	41550	41600	41550	22
301	20230706	150900	551900550	41600	41600	41600	41600	2
302	20230706	150800	551817350	41600	41550	41600	41550	367
303	20230706	150700	536568450	41550	41550	41550	41550	30
304	20230706	150600	535321950	41550	41550	41550	41550	0
305	20230706	150500	535321950	41550	41550	41550	41550	0
306	20230706	150400	535321950	41550	41650	41650	41550	22
307	20230706	150300	534405850	41550	41550	41600	41550	235
308	20230706	150200	524641100	41600	41600	41600	41600	25
309	20230706	150100	523601100	41550	41550	41550	41550	0
310	20230706	150000	523601100	41550	41550	41550	41550	6
311	20230706	145900	523351800	41550	41600	41650	41550	54
312	20230706	145800	521107700	41600	41600	41600	41600	28
313	20230706	145700	519942900	41600	41600	41600	41600	0
314	20230706	145600	519942900	41600	41600	41600	41600	393
315	20230706	145500	503594100	41600	41600	41600	41600	1
316	20230706	145400	503552500	41600	41600	41600	41600	0
317	20230706	145300	503552500	41600	41600	41600	41600	2
318	20230706	145200	503469300	41650	41650	41650	41650	19
319	20230706	145100	502677950	41650	41650	41650	41650	1
320	20230706	145000	502636300	41600	41600	41600	41600	0
321	20230706	144900	502636300	41600	41600	41600	41600	0
322	20230706	144800	502636300	41600	41600	41600	41600	0
323	20230706	144700	502636300	41600	41600	41600	41600	52
324	20230706	144600	500473100	41650	41650	41650	41650	10
325	20230706	144500	500056600	41650	41650	41650	41650	0
326	20230706	144400	500056600	41650	41650	41650	41650	75
327	20230706	144300	496932850	41650	41650	41650	41650	10
328	20230706	144200	496516350	41650	41650	41650	41650	40
329	20230706	144100	494850350	41650	41700	41700	41650	84
330	20230706	144000	491351000	41700	41700	41700	41700	0
331	20230706	143900	491351000	41700	41700	41700	41700	0
332	20230706	143800	491351000	41700	41700	41700	41700	0
333	20230706	143700	491351000	41700	41700	41700	41700	0
334	20230706	143600	491351000	41700	41700	41700	41700	0
335	20230706	143500	491351000	41700	41700	41700	41700	0
336	20230706	143400	491351000	41700	41700	41700	41700	12
337	20230706	143300	490850600	41600	41650	41650	41600	46
338	20230706	143200	488936800	41650	41650	41650	41650	0
339	20230706	143100	488936800	41650	41650	41650	41650	4
340	20230706	143000	488770200	41600	41600	41600	41600	0
341	20230706	142900	488770200	41600	41600	41600	41600	49
342	20230706	142800	486731800	41600	41600	41600	41600	0
343	20230706	142700	486731800	41600	41600	41600	41600	0
344	20230706	142600	486731800	41600	41600	41600	41600	0
345	20230706	142500	486731800	41600	41600	41600	41600	0
346	20230706	142400	486731800	41600	41600	41600	41600	0
347	20230706	142300	486731800	41600	41600	41600	41600	0
348	20230706	142200	486731800	41600	41600	41600	41600	0
349	20230706	142100	486731800	41600	41600	41600	41600	81
350	20230706	142000	483362200	41650	41650	41650	41650	0
351	20230706	141900	483362200	41650	41650	41650	41650	74
352	20230706	141800	480280100	41650	41650	41650	41650	85
353	20230706	141700	476739850	41650	41650	41650	41650	0
354	20230706	141600	476739850	41650	41650	41650	41650	0
355	20230706	141500	476739850	41650	41650	41650	41650	0
356	20230706	141400	476739850	41650	41650	41650	41650	33
357	20230706	141300	475365400	41700	41700	41700	41700	0
358	20230706	141200	475365400	41700	41700	41700	41700	0
359	20230706	141100	475365400	41700	41700	41700	41700	0
360	20230706	141000	475365400	41700	41700	41700	41700	47
361	20230706	140900	473405500	41700	41700	41700	41700	0
362	20230706	140800	473405500	41700	41700	41700	41700	0
363	20230706	140700	473405500	41700	41700	41700	41700	29
364	20230706	140600	472196200	41700	41700	41700	41700	0
365	20230706	140500	472196200	41700	41700	41700	41700	1
366	20230706	140400	472154500	41700	41700	41700	41700	0
367	20230706	140300	472154500	41700	41700	41700	41700	3
368	20230706	140200	472029400	41700	41700	41700	41700	0
369	20230706	140100	472029400	41700	41700	41700	41700	0
370	20230706	140000	472029400	41700	41700	41700	41700	10
371	20230706	135900	471612400	41700	41700	41700	41700	0
372	20230706	135800	471612400	41700	41700	41700	41700	0
373	20230706	135700	471612400	41700	41700	41700	41700	5
374	20230706	135600	471403900	41700	41700	41700	41700	0
375	20230706	135500	471403900	41700	41700	41700	41700	0
376	20230706	135400	471403900	41700	41700	41700	41700	0
377	20230706	135300	471403900	41700	41700	41700	41700	1
378	20230706	135200	471362200	41700	41700	41700	41700	2
379	20230706	135100	471278800	41650	41650	41650	41650	0
380	20230706	135000	471278800	41650	41650	41650	41650	0
381	20230706	134900	471278800	41650	41650	41650	41650	0
382	20230706	134800	471278800	41650	41650	41650	41650	2
383	20230706	134700	471195500	41650	41650	41650	41650	0
384	20230706	134600	471195500	41650	41700	41700	41650	39
385	20230706	134500	469571050	41700	41650	41700	41650	114
386	20230706	134400	464817550	41650	41650	41650	41650	13
387	20230706	134300	464276100	41650	41650	41650	41650	1
388	20230706	134200	464234450	41650	41650	41650	41650	1
389	20230706	134100	464192800	41600	41600	41600	41600	10
390	20230706	134000	463776800	41650	41650	41650	41650	3
391	20230706	133900	463651850	41650	41650	41650	41650	0
392	20230706	133800	463651850	41650	41650	41650	41650	0
393	20230706	133700	463651850	41650	41650	41650	41650	0
394	20230706	133600	463651850	41650	41650	41650	41650	0
395	20230706	133500	463651850	41650	41650	41650	41650	1
396	20230706	133400	463610200	41550	41550	41550	41550	0
397	20230706	133300	463610200	41550	41550	41550	41550	0
398	20230706	133200	463610200	41550	41550	41550	41550	0
399	20230706	133100	463610200	41550	41600	41600	41550	95
400	20230706	133000	459658350	41600	41600	41600	41600	1
401	20230706	132900	459616750	41700	41650	41700	41650	11
402	20230706	132800	459158350	41650	41650	41650	41650	130
403	20230706	132700	453743850	41550	41550	41550	41550	328
404	20230706	132600	440115450	41500	41500	41500	41500	0
405	20230706	132500	440115450	41500	41550	41550	41500	9
406	20230706	132400	439741800	41500	41500	41500	41500	0
407	20230706	132300	439741800	41500	41500	41500	41500	130
408	20230706	132200	434346800	41550	41550	41550	41550	2
409	20230706	132100	434263700	41550	41550	41550	41550	0
410	20230706	132000	434263700	41550	41550	41550	41550	0
411	20230706	131900	434263700	41550	41550	41550	41550	10
412	20230706	131800	433848200	41550	41550	41550	41550	2
413	20230706	131700	433765100	41500	41500	41500	41500	60
414	20230706	131600	431275100	41500	41550	41550	41500	27
415	20230706	131500	430154100	41550	41550	41550	41550	0
416	20230706	131400	430154100	41550	41550	41550	41550	10
417	20230706	131300	429738600	41550	41550	41550	41550	260
418	20230706	131200	418935600	41550	41550	41550	41550	0
419	20230706	131100	418935600	41550	41550	41550	41550	0
420	20230706	131000	418935600	41550	41550	41550	41550	28
421	20230706	130900	417772200	41650	41650	41650	41650	0
422	20230706	130800	417772200	41650	41650	41650	41650	0
423	20230706	130700	417772200	41650	41550	41650	41550	308
424	20230706	130600	404974400	41550	41550	41550	41550	0
425	20230706	130500	404974400	41550	41550	41550	41550	2
426	20230706	130400	404891300	41600	41600	41600	41600	0
427	20230706	130300	404891300	41600	41600	41600	41600	0
428	20230706	130200	404891300	41600	41600	41600	41600	2
429	20230706	130100	404808100	41600	41600	41600	41600	163
430	20230706	130000	398027300	41600	41600	41600	41600	0
431	20230706	125900	398027300	41600	41600	41600	41600	0
432	20230706	125800	398027300	41600	41600	41600	41600	0
433	20230706	125700	398027300	41600	41600	41600	41600	10
434	20230706	125600	397611300	41600	41600	41600	41600	79
435	20230706	125500	394324900	41600	41600	41600	41600	34
436	20230706	125400	392910500	41600	41600	41600	41600	30
437	20230706	125300	391662500	41550	41550	41550	41550	0
438	20230706	125200	391662500	41550	41550	41550	41550	16
439	20230706	125100	390997700	41600	41600	41600	41600	51
440	20230706	125000	388876100	41650	41650	41650	41650	1
441	20230706	124900	388834450	41650	41650	41650	41650	0
442	20230706	124800	388834450	41650	41650	41650	41650	3
443	20230706	124700	388709500	41650	41650	41650	41650	0
444	20230706	124600	388709500	41650	41650	41650	41650	0
445	20230706	124500	388709500	41650	41650	41650	41650	3
446	20230706	124400	388584550	41550	41550	41550	41550	50
447	20230706	124300	386507050	41550	41600	41600	41550	42
448	20230706	124200	384761400	41650	41650	41650	41650	0
449	20230706	124100	384761400	41650	41650	41650	41650	0
450	20230706	124000	384761400	41650	41650	41650	41650	0
451	20230706	123900	384761400	41650	41650	41650	41650	0
452	20230706	123800	384761400	41650	41650	41650	41650	0
453	20230706	123700	384761400	41650	41650	41650	41650	0
454	20230706	123600	384761400	41650	41650	41650	41650	0
455	20230706	123500	384761400	41650	41650	41650	41650	7
456	20230706	123400	384469850	41650	41650	41650	41650	62
457	20230706	123300	381887550	41650	41650	41650	41650	6
458	20230706	123200	381637650	41700	41700	41700	41700	0
459	20230706	123100	381637650	41700	41650	41700	41650	789
460	20230706	123000	348773700	41550	41550	41550	41550	0
461	20230706	122900	348773700	41550	41550	41550	41550	0
462	20230706	122800	348773700	41550	41550	41550	41550	0
463	20230706	122700	348773700	41550	41600	41600	41550	349
464	20230706	122600	334261200	41600	41600	41600	41600	58
465	20230706	122500	331848400	41600	41600	41600	41600	0
466	20230706	122400	331848400	41600	41600	41600	41600	0
467	20230706	122300	331848400	41600	41600	41600	41600	0
468	20230706	122200	331848400	41600	41600	41600	41600	10
469	20230706	122100	331432400	41600	41600	41600	41600	0
470	20230706	122000	331432400	41600	41600	41600	41600	0
471	20230706	121900	331432400	41600	41650	41650	41600	98
472	20230706	121800	327355150	41650	41700	41700	41600	123
473	20230706	121700	322227450	41700	41650	41700	41600	61
474	20230706	121600	319687000	41700	41700	41700	41700	0
475	20230706	121500	319687000	41700	41700	41700	41700	0
476	20230706	121400	319687000	41700	41700	41700	41700	3
477	20230706	121300	319561900	41700	41700	41700	41700	0
478	20230706	121200	319561900	41700	41700	41700	41700	0
479	20230706	121100	319561900	41700	41700	41700	41700	0
480	20230706	121000	319561900	41700	41700	41700	41700	1
481	20230706	120900	319520200	41700	41650	41700	41650	5
482	20230706	120800	319311900	41650	41650	41650	41650	0
483	20230706	120700	319311900	41650	41650	41650	41650	6
484	20230706	120600	319062000	41700	41700	41700	41700	0
485	20230706	120500	319062000	41700	41700	41700	41700	0
486	20230706	120400	319062000	41700	41600	41700	41600	2
487	20230706	120300	318978700	41600	41600	41600	41600	0
488	20230706	120200	318978700	41600	41600	41600	41600	0
489	20230706	120100	318978700	41600	41600	41600	41600	30
490	20230706	120000	317730700	41650	41600	41650	41600	6
491	20230706	115900	317481050	41600	41600	41600	41600	28
492	20230706	115800	316316250	41600	41600	41600	41600	1
493	20230706	115700	316274650	41600	41600	41600	41600	1
494	20230706	115600	316233050	41700	41600	41700	41600	28
495	20230706	115500	315068150	41650	41650	41650	41650	26
496	20230706	115400	313985250	41650	41650	41650	41650	2
497	20230706	115300	313901950	41650	41650	41650	41650	0
498	20230706	115200	313901950	41650	41650	41650	41650	1
499	20230706	115100	313860300	41650	41650	41650	41650	1
500	20230706	115000	313818650	41650	41650	41650	41650	0
501	20230706	114900	313818650	41650	41650	41650	41650	0
502	20230706	114800	313818650	41650	41650	41650	41650	2
503	20230706	114700	313735350	41550	41550	41550	41550	0
504	20230706	114600	313735350	41550	41550	41550	41550	45
505	20230706	114500	311865600	41550	41550	41550	41550	0
506	20230706	114400	311865600	41550	41550	41550	41550	0
507	20230706	114300	311865600	41550	41600	41600	41550	200
508	20230706	114200	303553350	41550	41550	41550	41550	0
509	20230706	114100	303553350	41550	41550	41550	41550	211
510	20230706	114000	294786300	41600	41600	41600	41600	595
511	20230706	113900	270034300	41650	41650	41650	41650	120
512	20230706	113800	265036300	41650	41650	41650	41650	0
513	20230706	113700	265036300	41650	41650	41650	41650	0
514	20230706	113600	265036300	41650	41700	41700	41650	2
515	20230706	113500	264952950	41650	41650	41650	41650	0
516	20230706	113400	264952950	41650	41650	41650	41650	8
517	20230706	113300	264619750	41650	41650	41650	41650	5
518	20230706	113200	264411500	41650	41650	41650	41650	0
519	20230706	113100	264411500	41650	41650	41650	41650	0
520	20230706	113000	264411500	41650	41650	41650	41650	44
521	20230706	112900	262578900	41650	41650	41650	41650	0
522	20230706	112800	262578900	41650	41650	41650	41650	0
523	20230706	112700	262578900	41650	41650	41650	41650	20
524	20230706	112600	261745900	41650	41700	41700	41650	405
525	20230706	112500	244858150	41650	41650	41650	41650	0
526	20230706	112400	244858150	41650	41650	41650	41650	30
527	20230706	112300	243608650	41650	41650	41650	41650	0
528	20230706	112200	243608650	41650	41650	41650	41650	0
529	20230706	112100	243608650	41650	41700	41700	41650	148
530	20230706	112000	237444300	41700	41700	41700	41700	0
531	20230706	111900	237444300	41700	41700	41700	41700	0
532	20230706	111800	237444300	41700	41700	41700	41700	0
533	20230706	111700	237444300	41700	41700	41700	41700	1
534	20230706	111600	237402600	41700	41700	41700	41700	1
535	20230706	111500	237360900	41700	41700	41700	41700	1
536	20230706	111400	237319200	41650	41650	41650	41650	0
537	20230706	111300	237319200	41650	41650	41650	41650	4
538	20230706	111200	237152600	41750	41750	41750	41750	0
539	20230706	111100	237152600	41750	41750	41750	41750	4
540	20230706	111000	236985600	41650	41650	41650	41650	0
541	20230706	110900	236985600	41650	41650	41700	41650	4
542	20230706	110800	236818950	41650	41650	41650	41650	6
543	20230706	110700	236569050	41650	41700	41700	41650	4
544	20230706	110600	236402300	41700	41700	41700	41700	0
545	20230706	110500	236402300	41700	41700	41700	41700	98
546	20230706	110400	232315700	41750	41750	41750	41750	0
547	20230706	110300	232315700	41750	41750	41750	41750	0
548	20230706	110200	232315700	41750	41750	41750	41750	0
549	20230706	110100	232315700	41750	41750	41750	41750	0
550	20230706	110000	232315700	41750	41750	41750	41750	2
551	20230706	105900	232232200	41700	41700	41700	41700	1
552	20230706	105800	232190500	41700	41700	41700	41700	2
553	20230706	105700	232107100	41700	41700	41700	41700	0
554	20230706	105600	232107100	41700	41700	41700	41700	0
555	20230706	105500	232107100	41700	41700	41700	41700	11
556	20230706	105400	231648400	41750	41750	41750	41750	1
557	20230706	105300	231606650	41700	41700	41700	41700	25
558	20230706	105200	230564150	41700	41700	41700	41700	4
559	20230706	105100	230397350	41700	41700	41700	41700	0
560	20230706	105000	230397350	41700	41700	41700	41700	0
561	20230706	104900	230397350	41700	41700	41700	41700	17
562	20230706	104800	229688450	41750	41750	41750	41750	46
563	20230706	104700	227767950	41750	41750	41750	41750	0
564	20230706	104600	227767950	41750	41750	41750	41750	0
565	20230706	104500	227767950	41750	41750	41750	41750	1
566	20230706	104400	227726200	41750	41750	41750	41750	2
567	20230706	104300	227642700	41750	41700	41750	41700	16
568	20230706	104200	226974750	41700	41700	41700	41700	32
569	20230706	104100	225640350	41700	41700	41700	41700	0
570	20230706	104000	225640350	41700	41750	41750	41700	60
571	20230706	103900	223136350	41700	41700	41700	41700	0
572	20230706	103800	223136350	41700	41700	41700	41700	0
573	20230706	103700	223136350	41700	41700	41700	41700	0
574	20230706	103600	223136350	41700	41700	41700	41700	0
575	20230706	103500	223136350	41700	41700	41700	41700	1
576	20230706	103400	223094650	41700	41700	41700	41700	0
577	20230706	103300	223094650	41700	41700	41700	41700	0
578	20230706	103200	223094650	41700	41700	41700	41700	0
579	20230706	103100	223094650	41700	41700	41700	41700	5
580	20230706	103000	222886150	41700	41800	41800	41700	2
581	20230706	102900	222802650	41750	41750	41750	41750	0
582	20230706	102800	222802650	41750	41750	41750	41750	4
583	20230706	102700	222635650	41700	41700	41700	41700	0
584	20230706	102600	222635650	41700	41700	41700	41700	71
585	20230706	102500	219674950	41750	41700	41750	41700	25
586	20230706	102400	218631450	41700	41750	41750	41700	228
587	20230706	102300	209120950	41700	41700	41700	41700	1
588	20230706	102200	209079250	41750	41750	41750	41750	24
589	20230706	102100	208077250	41750	41750	41750	41750	5
590	20230706	102000	207868500	41750	41750	41750	41750	60
591	20230706	101900	205363500	41750	41750	41750	41750	0
592	20230706	101800	205363500	41750	41750	41750	41750	10
593	20230706	101700	204946000	41800	41750	41800	41750	10
594	20230706	101600	204528350	41750	41800	41800	41750	6
595	20230706	101500	204277800	41750	41750	41750	41750	22
596	20230706	101400	203359300	41800	41800	41800	41800	11
597	20230706	101300	202899500	41900	41900	41900	41900	0
598	20230706	101200	202899500	41900	41900	41900	41900	0
599	20230706	101100	202899500	41900	41900	41900	41900	8
600	20230706	101000	202564300	41750	41750	41750	41750	0
601	20230706	100900	202564300	41750	41750	41750	41750	0
602	20230706	100800	202564300	41750	41750	41750	41750	25
603	20230706	100700	201520550	41750	41750	41750	41750	133
604	20230706	100600	195967800	41750	41750	41750	41750	0
605	20230706	100500	195967800	41750	41800	41800	41750	140
606	20230706	100400	190117700	41800	41800	41800	41800	75
607	20230706	100300	186982700	41800	41800	41800	41800	0
608	20230706	100200	186982700	41800	41800	41800	41800	1
609	20230706	100100	186940900	41900	41900	41900	41900	0
610	20230706	100000	186940900	41900	41800	41900	41800	7
611	20230706	095900	186648200	41800	41900	41900	41800	3
612	20230706	095800	186522600	41900	41900	41900	41900	2
613	20230706	095700	186438800	41800	41800	41800	41800	0
614	20230706	095600	186438800	41800	41800	41800	41800	0
615	20230706	095500	186438800	41800	41800	41800	41800	72
616	20230706	095400	183429200	41800	41850	41850	41800	32
617	20230706	095300	182090600	41800	41750	41800	41750	2
618	20230706	095200	182007050	41750	41750	41750	41750	2
619	20230706	095100	181923550	41750	41750	41750	41750	10
620	20230706	095000	181506050	41800	41800	41800	41800	62
621	20230706	094900	178914450	41800	41800	41800	41800	0
622	20230706	094800	178914450	41800	41900	41900	41800	21
623	20230706	094700	178036550	41800	41800	41800	41800	10
624	20230706	094600	177618550	41800	41900	41900	41800	2
625	20230706	094500	177534850	41900	41850	41900	41800	24
626	20230706	094400	176531000	41850	41850	41850	41850	0
627	20230706	094300	176531000	41850	41850	41850	41850	19
628	20230706	094200	175735850	41800	41800	41800	41800	0
629	20230706	094100	175735850	41800	41800	41800	41800	0
630	20230706	094000	175735850	41800	41800	41800	41800	0
631	20230706	093900	175735850	41800	41800	41800	41800	1
632	20230706	093800	175694050	41800	41800	41800	41800	20
633	20230706	093700	174858050	41800	41800	41800	41800	8
634	20230706	093600	174523650	41800	41800	41800	41800	0
635	20230706	093500	174523650	41800	41850	41850	41800	2
636	20230706	093400	174440000	41850	41850	41850	41850	2
637	20230706	093300	174356300	41700	41800	41800	41700	90
638	20230706	093200	170601850	41650	41650	41650	41650	0
639	20230706	093100	170601850	41650	41650	41650	41650	0
640	20230706	093000	170601850	41650	41800	41800	41650	2
641	20230706	092900	170518400	41650	41650	41650	41650	0
642	20230706	092800	170518400	41650	41650	41650	41650	0
643	20230706	092700	170518400	41650	41600	41800	41600	112
644	20230706	092600	165843050	41600	41550	41600	41500	231
645	20230706	092500	156250550	41550	41550	41550	41550	147
646	20230706	092400	150142700	41550	41550	41550	41550	1
647	20230706	092300	150101150	41550	41550	41550	41550	301
648	20230706	092200	137594600	41600	41600	41600	41600	37
649	20230706	092100	136055400	41650	41700	41700	41650	55
650	20230706	092000	133764550	41700	41750	41750	41700	71
651	20230706	091900	130803800	41800	41800	41800	41800	10
652	20230706	091800	130385800	41750	41800	41800	41750	53
653	20230706	091700	128170450	41800	41800	41800	41800	0
654	20230706	091600	128170450	41800	41950	41950	41800	27
655	20230706	091500	127040350	41750	41950	41950	41750	33
656	20230706	091400	125661950	41950	41950	41950	41950	5
657	20230706	091300	125452200	41950	41600	41950	41550	425
658	20230706	091200	107790050	41600	41600	41600	41600	46
659	20230706	091100	105876450	41600	41750	41750	41600	529
660	20230706	091000	83819150	41800	41850	41900	41800	346
661	20230706	090900	69351900	41900	41950	41950	41900	188
662	20230706	090800	61469050	41950	42000	42000	41950	230
663	20230706	090700	51810250	42100	42050	42100	42000	303
664	20230706	090600	39080200	42050	42050	42100	42050	42
665	20230706	090500	37313700	42050	42100	42100	42050	93
666	20230706	090400	33399250	42100	42100	42100	42100	152
667	20230706	090300	27000050	42200	42200	42200	42150	93
668	20230706	090200	23079950	42200	42200	42200	42200	97
669	20230706	090100	18986550	42250	42250	42250	42250	119
670	20230706	090000	13958800	42250	42600	42600	42250	325