KissMeData/036580/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	191200	508584185	4140	4140	4140	4140	3133
3	20230706	191100	508584185	4140	4140	4140	4140	0
4	20230706	191000	508584185	4140	4140	4140	4140	0
5	20230706	190900	508584185	4140	4140	4140	4140	0
6	20230706	190800	508584185	4140	4140	4140	4140	0
7	20230706	190700	508584185	4140	4140	4140	4140	0
8	20230706	190600	508584185	4140	4140	4140	4140	0
9	20230706	190500	508584185	4140	4140	4140	4140	0
10	20230706	190400	508584185	4140	4140	4140	4140	0
11	20230706	190300	508584185	4140	4140	4140	4140	0
12	20230706	190200	508584185	4140	4140	4140	4140	0
13	20230706	190100	508584185	4140	4140	4140	4140	0
14	20230706	190000	508584185	4140	4140	4140	4140	0
15	20230706	185900	508584185	4140	4140	4140	4140	0
16	20230706	185800	508584185	4140	4140	4140	4140	0
17	20230706	185700	508584185	4140	4140	4140	4140	0
18	20230706	185600	508584185	4140	4140	4140	4140	0
19	20230706	185500	508584185	4140	4140	4140	4140	0
20	20230706	185400	508584185	4140	4140	4140	4140	0
21	20230706	185300	508584185	4140	4140	4140	4140	0
22	20230706	185200	508584185	4140	4140	4140	4140	0
23	20230706	185100	508584185	4140	4140	4140	4140	0
24	20230706	185000	508584185	4140	4140	4140	4140	0
25	20230706	184900	508584185	4140	4140	4140	4140	0
26	20230706	184800	508584185	4140	4140	4140	4140	0
27	20230706	184700	508584185	4140	4140	4140	4140	0
28	20230706	184600	508584185	4140	4140	4140	4140	0
29	20230706	184500	508584185	4140	4140	4140	4140	0
30	20230706	184400	508584185	4140	4140	4140	4140	0
31	20230706	184300	508584185	4140	4140	4140	4140	0
32	20230706	184200	508584185	4140	4140	4140	4140	3133
33	20230706	184100	508584185	4140	4140	4140	4140	0
34	20230706	184000	508584185	4140	4140	4140	4140	0
35	20230706	183900	508584185	4140	4140	4140	4140	0
36	20230706	183800	508584185	4140	4140	4140	4140	0
37	20230706	183700	508584185	4140	4140	4140	4140	0
38	20230706	183600	508584185	4140	4140	4140	4140	0
39	20230706	183500	508584185	4140	4140	4140	4140	0
40	20230706	183400	508584185	4140	4140	4140	4140	0
41	20230706	183300	508584185	4140	4140	4140	4140	0
42	20230706	183200	508584185	4140	4140	4140	4140	0
43	20230706	183100	508584185	4140	4140	4140	4140	0
44	20230706	183000	508584185	4140	4140	4140	4140	0
45	20230706	182900	508584185	4140	4140	4140	4140	0
46	20230706	182800	508584185	4140	4140	4140	4140	0
47	20230706	182700	508584185	4140	4140	4140	4140	0
48	20230706	182600	508584185	4140	4140	4140	4140	0
49	20230706	182500	508584185	4140	4140	4140	4140	0
50	20230706	182400	508584185	4140	4140	4140	4140	0
51	20230706	182300	508584185	4140	4140	4140	4140	0
52	20230706	182200	508584185	4140	4140	4140	4140	0
53	20230706	182100	508584185	4140	4140	4140	4140	0
54	20230706	182000	508584185	4140	4140	4140	4140	0
55	20230706	181900	508584185	4140	4140	4140	4140	0
56	20230706	181800	508584185	4140	4140	4140	4140	0
57	20230706	181700	508584185	4140	4140	4140	4140	0
58	20230706	181600	508584185	4140	4140	4140	4140	0
59	20230706	181500	508584185	4140	4140	4140	4140	0
60	20230706	181400	508584185	4140	4140	4140	4140	0
61	20230706	181300	508584185	4140	4140	4140	4140	0
62	20230706	181200	508584185	4140	4140	4140	4140	3133
63	20230706	181100	508584185	4140	4140	4140	4140	0
64	20230706	181000	508584185	4140	4140	4140	4140	0
65	20230706	180900	508584185	4140	4140	4140	4140	0
66	20230706	180800	508584185	4140	4140	4140	4140	0
67	20230706	180700	508584185	4140	4140	4140	4140	0
68	20230706	180600	508584185	4140	4140	4140	4140	0
69	20230706	180500	508584185	4140	4140	4140	4140	0
70	20230706	180400	508584185	4140	4140	4140	4140	0
71	20230706	180300	508584185	4140	4140	4140	4140	0
72	20230706	180200	508584185	4140	4140	4140	4140	0
73	20230706	180100	508584185	4140	4140	4140	4140	0
74	20230706	180000	508584185	4140	4140	4140	4140	0
75	20230706	175900	508584185	4140	4140	4140	4140	0
76	20230706	175800	508584185	4140	4140	4140	4140	0
77	20230706	175700	508584185	4140	4140	4140	4140	0
78	20230706	175600	508584185	4140	4140	4140	4140	0
79	20230706	175500	508584185	4140	4140	4140	4140	0
80	20230706	175400	508584185	4140	4140	4140	4140	0
81	20230706	175300	508584185	4140	4140	4140	4140	0
82	20230706	175200	508584185	4140	4140	4140	4140	0
83	20230706	175100	508584185	4140	4140	4140	4140	0
84	20230706	175000	508584185	4140	4140	4140	4140	0
85	20230706	174900	508584185	4140	4140	4140	4140	0
86	20230706	174800	508584185	4140	4140	4140	4140	0
87	20230706	174700	508584185	4140	4140	4140	4140	0
88	20230706	174600	508584185	4140	4140	4140	4140	0
89	20230706	174500	508584185	4140	4140	4140	4140	0
90	20230706	174400	508584185	4140	4140	4140	4140	0
91	20230706	174300	508584185	4140	4140	4140	4140	0
92	20230706	174200	508584185	4140	4140	4140	4140	3133
93	20230706	174100	508584185	4140	4140	4140	4140	0
94	20230706	174000	508584185	4140	4140	4140	4140	0
95	20230706	173900	508584185	4140	4140	4140	4140	0
96	20230706	173800	508584185	4140	4140	4140	4140	0
97	20230706	173700	508584185	4140	4140	4140	4140	0
98	20230706	173600	508584185	4140	4140	4140	4140	0
99	20230706	173500	508584185	4140	4140	4140	4140	0
100	20230706	173400	508584185	4140	4140	4140	4140	0
101	20230706	173300	508584185	4140	4140	4140	4140	0
102	20230706	173200	508584185	4140	4140	4140	4140	0
103	20230706	173100	508584185	4140	4140	4140	4140	0
104	20230706	173000	508584185	4140	4140	4140	4140	0
105	20230706	172900	508584185	4140	4140	4140	4140	0
106	20230706	172800	508584185	4140	4140	4140	4140	0
107	20230706	172700	508584185	4140	4140	4140	4140	0
108	20230706	172600	508584185	4140	4140	4140	4140	0
109	20230706	172500	508584185	4140	4140	4140	4140	0
110	20230706	172400	508584185	4140	4140	4140	4140	0
111	20230706	172300	508584185	4140	4140	4140	4140	0
112	20230706	172200	508584185	4140	4140	4140	4140	0
113	20230706	172100	508584185	4140	4140	4140	4140	0
114	20230706	172000	508584185	4140	4140	4140	4140	0
115	20230706	171900	508584185	4140	4140	4140	4140	0
116	20230706	171800	508584185	4140	4140	4140	4140	0
117	20230706	171700	508584185	4140	4140	4140	4140	0
118	20230706	171600	508584185	4140	4140	4140	4140	0
119	20230706	171500	508584185	4140	4140	4140	4140	0
120	20230706	171400	508584185	4140	4140	4140	4140	0
121	20230706	171300	508584185	4140	4140	4140	4140	0
122	20230706	171200	508584185	4140	4140	4140	4140	3133
123	20230706	171100	508584185	4140	4140	4140	4140	0
124	20230706	171000	508584185	4140	4140	4140	4140	0
125	20230706	170900	508584185	4140	4140	4140	4140	0
126	20230706	170800	508584185	4140	4140	4140	4140	0
127	20230706	170700	508584185	4140	4140	4140	4140	0
128	20230706	170600	508584185	4140	4140	4140	4140	0
129	20230706	170500	508584185	4140	4140	4140	4140	0
130	20230706	170400	508584185	4140	4140	4140	4140	0
131	20230706	170300	508584185	4140	4140	4140	4140	0
132	20230706	170200	508584185	4140	4140	4140	4140	0
133	20230706	170100	508584185	4140	4140	4140	4140	0
134	20230706	170000	508584185	4140	4140	4140	4140	0
135	20230706	165900	508584185	4140	4140	4140	4140	0
136	20230706	165800	508584185	4140	4140	4140	4140	0
137	20230706	165700	508584185	4140	4140	4140	4140	0
138	20230706	165600	508584185	4140	4140	4140	4140	0
139	20230706	165500	508584185	4140	4140	4140	4140	0
140	20230706	165400	508584185	4140	4140	4140	4140	0
141	20230706	165300	508584185	4140	4140	4140	4140	0
142	20230706	165200	508584185	4140	4140	4140	4140	0
143	20230706	165100	508584185	4140	4140	4140	4140	0
144	20230706	165000	508584185	4140	4140	4140	4140	0
145	20230706	164900	508584185	4140	4140	4140	4140	0
146	20230706	164800	508584185	4140	4140	4140	4140	0
147	20230706	164700	508584185	4140	4140	4140	4140	0
148	20230706	164600	508584185	4140	4140	4140	4140	0
149	20230706	164500	508584185	4140	4140	4140	4140	0
150	20230706	164400	508584185	4140	4140	4140	4140	0
151	20230706	164300	508584185	4140	4140	4140	4140	0
152	20230706	164200	508584185	4140	4140	4140	4140	3133
153	20230706	164100	508584185	4140	4140	4140	4140	0
154	20230706	164000	508584185	4140	4140	4140	4140	0
155	20230706	163900	508584185	4140	4140	4140	4140	0
156	20230706	163800	508584185	4140	4140	4140	4140	0
157	20230706	163700	508584185	4140	4140	4140	4140	0
158	20230706	163600	508584185	4140	4140	4140	4140	0
159	20230706	163500	508584185	4140	4140	4140	4140	0
160	20230706	163400	508584185	4140	4140	4140	4140	0
161	20230706	163300	508584185	4140	4140	4140	4140	0
162	20230706	163200	508584185	4140	4140	4140	4140	0
163	20230706	163100	508584185	4140	4140	4140	4140	0
164	20230706	163000	508584185	4140	4140	4140	4140	0
165	20230706	162900	508584185	4140	4140	4140	4140	0
166	20230706	162800	508584185	4140	4140	4140	4140	0
167	20230706	162700	508584185	4140	4140	4140	4140	0
168	20230706	162600	508584185	4140	4140	4140	4140	0
169	20230706	162500	508584185	4140	4140	4140	4140	0
170	20230706	162400	508584185	4140	4140	4140	4140	0
171	20230706	162300	508584185	4140	4140	4140	4140	0
172	20230706	162200	508584185	4140	4140	4140	4140	0
173	20230706	162100	508584185	4140	4140	4140	4140	0
174	20230706	162000	508584185	4140	4140	4140	4140	0
175	20230706	161900	508584185	4140	4140	4140	4140	0
176	20230706	161800	508584185	4140	4140	4140	4140	0
177	20230706	161700	508584185	4140	4140	4140	4140	0
178	20230706	161600	508584185	4140	4140	4140	4140	0
179	20230706	161500	508584185	4140	4140	4140	4140	0
180	20230706	161400	508584185	4140	4140	4140	4140	0
181	20230706	161300	508584185	4140	4140	4140	4140	0
182	20230706	161200	508584185	4140	4140	4140	4140	3133
183	20230706	161100	508584185	4140	4140	4140	4140	0
184	20230706	161000	508584185	4140	4140	4140	4140	0
185	20230706	160900	508584185	4140	4140	4140	4140	0
186	20230706	160800	508584185	4140	4140	4140	4140	0
187	20230706	160700	508584185	4140	4140	4140	4140	0
188	20230706	160600	508584185	4140	4140	4140	4140	0
189	20230706	160500	508584185	4140	4140	4140	4140	0
190	20230706	160400	508584185	4140	4140	4140	4140	0
191	20230706	160300	508584185	4140	4140	4140	4140	0
192	20230706	160200	508584185	4140	4140	4140	4140	0
193	20230706	160100	508584185	4140	4140	4140	4140	0
194	20230706	160000	508584185	4140	4140	4140	4140	0
195	20230706	155900	508584185	4140	4140	4140	4140	0
196	20230706	155800	508584185	4140	4140	4140	4140	0
197	20230706	155700	508584185	4140	4140	4140	4140	0
198	20230706	155600	508584185	4140	4140	4140	4140	0
199	20230706	155500	508584185	4140	4140	4140	4140	0
200	20230706	155400	508584185	4140	4140	4140	4140	0
201	20230706	155300	508584185	4140	4140	4140	4140	0
202	20230706	155200	508584185	4140	4140	4140	4140	0
203	20230706	155100	508584185	4140	4140	4140	4140	0
204	20230706	155000	508584185	4140	4140	4140	4140	0
205	20230706	154900	508584185	4140	4140	4140	4140	0
206	20230706	154800	508584185	4140	4140	4140	4140	0
207	20230706	154700	508584185	4140	4140	4140	4140	0
208	20230706	154600	508584185	4140	4140	4140	4140	0
209	20230706	154500	508584185	4140	4140	4140	4140	0
210	20230706	154400	508584185	4140	4140	4140	4140	0
211	20230706	154300	508584185	4140	4140	4140	4140	0
212	20230706	154200	508584185	4140	4140	4140	4140	3133
213	20230706	154100	508584185	4140	4140	4140	4140	0
214	20230706	154000	508584185	4140	4140	4140	4140	0
215	20230706	153900	508584185	4140	4140	4140	4140	0
216	20230706	153800	508584185	4140	4140	4140	4140	0
217	20230706	153700	508584185	4140	4140	4140	4140	0
218	20230706	153600	508584185	4140	4140	4140	4140	0
219	20230706	153500	508584185	4140	4140	4140	4140	0
220	20230706	153400	508584185	4140	4140	4140	4140	0
221	20230706	153300	508584185	4140	4140	4140	4140	0
222	20230706	153200	508584185	4140	4140	4140	4140	0
223	20230706	153100	508584185	4140	4140	4140	4140	0
224	20230706	153000	508584185	4140	4140	4140	4140	3133
225	20230706	152900	495613565	4110	4110	4110	4110	0
226	20230706	152800	495613565	4110	4110	4110	4110	0
227	20230706	152700	495613565	4110	4110	4110	4110	0
228	20230706	152600	495613565	4110	4110	4110	4110	0
229	20230706	152500	495613565	4110	4110	4110	4110	0
230	20230706	152400	495613565	4110	4110	4110	4110	0
231	20230706	152300	495613565	4110	4110	4110	4110	0
232	20230706	152200	495613565	4110	4110	4110	4110	0
233	20230706	152100	495613565	4110	4110	4110	4110	0
234	20230706	152000	495613565	4110	4110	4110	4110	0
235	20230706	151900	495613565	4110	4110	4110	4110	122
236	20230706	151800	495112145	4125	4125	4125	4125	0
237	20230706	151700	495112145	4125	4125	4125	4125	3
238	20230706	151600	495099770	4140	4140	4140	4140	0
239	20230706	151500	495099770	4140	4140	4140	4140	0
240	20230706	151400	495099770	4140	4140	4140	4140	0
241	20230706	151300	495099770	4140	4140	4140	4140	0
242	20230706	151200	495099770	4140	4140	4140	4140	0
243	20230706	151100	495099770	4140	4140	4140	4140	0
244	20230706	151000	495099770	4140	4140	4140	4140	0
245	20230706	150900	495099770	4140	4140	4140	4140	243
246	20230706	150800	494093750	4140	4140	4140	4140	5
247	20230706	150700	494073050	4125	4125	4125	4125	17
248	20230706	150600	494002925	4110	4115	4115	4110	100
249	20230706	150500	493591620	4110	4110	4110	4110	1
250	20230706	150400	493587510	4105	4105	4105	4105	3
251	20230706	150300	493575195	4090	4090	4090	4090	0
252	20230706	150200	493575195	4090	4090	4090	4090	0
253	20230706	150100	493575195	4090	4090	4090	4090	0
254	20230706	150000	493575195	4090	4090	4090	4090	0
255	20230706	145900	493575195	4090	4090	4090	4090	250
256	20230706	145800	492552695	4090	4090	4090	4090	0
257	20230706	145700	492552695	4090	4090	4090	4090	0
258	20230706	145600	492552695	4090	4090	4090	4090	0
259	20230706	145500	492552695	4090	4090	4090	4090	1
260	20230706	145400	492548605	4100	4100	4100	4100	0
261	20230706	145300	492548605	4100	4100	4100	4100	65
262	20230706	145200	492282105	4105	4110	4110	4105	5
263	20230706	145100	492261575	4120	4120	4120	4120	30
264	20230706	145000	492137975	4105	4105	4105	4105	0
265	20230706	144900	492137975	4105	4105	4105	4105	0
266	20230706	144800	492137975	4105	4105	4105	4105	0
267	20230706	144700	492137975	4105	4105	4105	4105	0
268	20230706	144600	492137975	4105	4105	4105	4105	0
269	20230706	144500	492137975	4105	4105	4105	4105	0
270	20230706	144400	492137975	4105	4105	4105	4105	237
271	20230706	144300	491165090	4095	4100	4100	4095	4
272	20230706	144200	491148705	4095	4095	4095	4095	0
273	20230706	144100	491148705	4095	4095	4095	4095	40
274	20230706	144000	490984905	4090	4090	4090	4090	0
275	20230706	143900	490984905	4090	4090	4090	4090	0
276	20230706	143800	490984905	4090	4090	4090	4090	0
277	20230706	143700	490984905	4090	4090	4090	4090	0
278	20230706	143600	490984905	4090	4090	4090	4090	0
279	20230706	143500	490984905	4090	4090	4090	4090	0
280	20230706	143400	490984905	4090	4090	4090	4090	0
281	20230706	143300	490984905	4090	4090	4090	4090	0
282	20230706	143200	490984905	4090	4090	4090	4090	0
283	20230706	143100	490984905	4090	4090	4090	4090	0
284	20230706	143000	490984905	4090	4090	4090	4090	0
285	20230706	142900	490984905	4090	4090	4090	4090	0
286	20230706	142800	490984905	4090	4090	4090	4090	0
287	20230706	142700	490984905	4090	4090	4090	4090	1
288	20230706	142600	490980815	4120	4120	4120	4120	0
289	20230706	142500	490980815	4120	4120	4120	4120	50
290	20230706	142400	490774815	4120	4120	4120	4120	1
291	20230706	142300	490770695	4085	4085	4085	4085	0
292	20230706	142200	490770695	4085	4085	4085	4085	0
293	20230706	142100	490770695	4085	4085	4085	4085	0
294	20230706	142000	490770695	4085	4085	4085	4085	200
295	20230706	141900	489953695	4080	4080	4080	4080	0
296	20230706	141800	489953695	4080	4080	4080	4080	0
297	20230706	141700	489953695	4080	4095	4095	4080	4500
298	20230706	141600	471589260	4095	4110	4110	4095	7000
299	20230706	141500	442921890	4120	4120	4120	4120	100
300	20230706	141400	442509890	4110	4110	4110	4110	0
301	20230706	141300	442509890	4110	4110	4110	4110	0
302	20230706	141200	442509890	4110	4110	4110	4110	0
303	20230706	141100	442509890	4110	4110	4110	4110	0
304	20230706	141000	442509890	4110	4110	4110	4110	4
305	20230706	140900	442493450	4120	4120	4120	4120	0
306	20230706	140800	442493450	4120	4120	4120	4115	210
307	20230706	140700	441628300	4120	4120	4120	4120	0
308	20230706	140600	441628300	4120	4120	4120	4120	0
309	20230706	140500	441628300	4120	4120	4120	4120	0
310	20230706	140400	441628300	4120	4120	4120	4120	0
311	20230706	140300	441628300	4120	4120	4120	4120	0
312	20230706	140200	441628300	4120	4120	4120	4120	0
313	20230706	140100	441628300	4120	4120	4120	4120	1
314	20230706	140000	441624180	4100	4100	4100	4100	0
315	20230706	135900	441624180	4100	4100	4100	4100	0
316	20230706	135800	441624180	4100	4100	4100	4100	0
317	20230706	135700	441624180	4100	4100	4100	4100	0
318	20230706	135600	441624180	4100	4100	4100	4100	0
319	20230706	135500	441624180	4100	4125	4125	4100	2445
320	20230706	135400	431594975	4130	4130	4130	4130	55
321	20230706	135300	431367825	4130	4130	4130	4130	80
322	20230706	135200	431037425	4120	4120	4120	4120	0
323	20230706	135100	431037425	4120	4120	4120	4120	0
324	20230706	135000	431037425	4120	4120	4120	4120	0
325	20230706	134900	431037425	4120	4120	4120	4120	0
326	20230706	134800	431037425	4120	4120	4120	4120	0
327	20230706	134700	431037425	4120	4120	4120	4120	2
328	20230706	134600	431029185	4115	4115	4115	4115	0
329	20230706	134500	431029185	4115	4115	4115	4115	227
330	20230706	134400	430095080	4115	4115	4115	4115	0
331	20230706	134300	430095080	4115	4115	4115	4115	1
332	20230706	134200	430090965	4115	4115	4115	4115	0
333	20230706	134100	430090965	4115	4115	4115	4115	0
334	20230706	134000	430090965	4115	4115	4115	4115	0
335	20230706	133900	430090965	4115	4115	4115	4115	0
336	20230706	133800	430090965	4115	4115	4115	4115	33
337	20230706	133700	429955170	4115	4115	4115	4115	0
338	20230706	133600	429955170	4115	4115	4115	4115	2
339	20230706	133500	429946940	4115	4115	4115	4115	2
340	20230706	133400	429938710	4115	4115	4115	4115	8
341	20230706	133300	429905790	4120	4120	4120	4120	0
342	20230706	133200	429905790	4120	4120	4120	4120	220
343	20230706	133100	428999390	4120	4120	4120	4120	0
344	20230706	133000	428999390	4120	4120	4120	4120	0
345	20230706	132900	428999390	4120	4120	4120	4120	0
346	20230706	132800	428999390	4120	4120	4120	4120	1
347	20230706	132700	428995270	4120	4130	4130	4120	210
348	20230706	132600	428129775	4130	4135	4135	4130	8
349	20230706	132500	428096715	4135	4135	4135	4135	0
350	20230706	132400	428096715	4135	4145	4150	4135	348
351	20230706	132300	426657370	4145	4145	4145	4145	1
352	20230706	132200	426653225	4160	4160	4160	4160	7
353	20230706	132100	426624105	4145	4145	4145	4145	0
354	20230706	132000	426624105	4145	4150	4150	4140	1127
355	20230706	131900	421954445	4180	4180	4180	4180	0
356	20230706	131800	421954445	4180	4160	4180	4160	2000
357	20230706	131700	413600440	4160	4160	4160	4160	0
358	20230706	131600	413600440	4160	4160	4160	4160	0
359	20230706	131500	413600440	4160	4160	4160	4160	0
360	20230706	131400	413600440	4160	4160	4160	4160	0
361	20230706	131300	413600440	4160	4160	4160	4160	0
362	20230706	131200	413600440	4160	4160	4160	4160	0
363	20230706	131100	413600440	4160	4160	4160	4160	0
364	20230706	131000	413600440	4160	4160	4160	4160	0
365	20230706	130900	413600440	4160	4160	4160	4160	0
366	20230706	130800	413600440	4160	4160	4160	4160	1
367	20230706	130700	413596280	4160	4155	4160	4145	1678
368	20230706	130600	406618790	4155	4160	4160	4155	346
369	20230706	130500	405179490	4160	4160	4160	4160	42
370	20230706	130400	405004770	4160	4160	4160	4160	31
371	20230706	130300	404875810	4165	4155	4165	4155	435
372	20230706	130200	403065050	4150	4150	4150	4150	0
373	20230706	130100	403065050	4150	4150	4150	4150	6
374	20230706	130000	403040150	4150	4150	4150	4150	200
375	20230706	125900	402210150	4150	4150	4150	4150	0
376	20230706	125800	402210150	4150	4150	4150	4150	0
377	20230706	125700	402210150	4150	4150	4150	4150	0
378	20230706	125600	402210150	4150	4150	4150	4150	0
379	20230706	125500	402210150	4150	4150	4150	4150	0
380	20230706	125400	402210150	4150	4150	4150	4150	0
381	20230706	125300	402210150	4150	4150	4150	4150	10
382	20230706	125200	402168650	4135	4135	4135	4135	0
383	20230706	125100	402168650	4135	4135	4135	4135	0
384	20230706	125000	402168650	4135	4135	4135	4135	0
385	20230706	124900	402168650	4135	4135	4135	4135	10
386	20230706	124800	402127300	4135	4135	4135	4135	0
387	20230706	124700	402127300	4135	4135	4135	4135	0
388	20230706	124600	402127300	4135	4135	4135	4135	0
389	20230706	124500	402127300	4135	4135	4135	4135	0
390	20230706	124400	402127300	4135	4135	4135	4135	0
391	20230706	124300	402127300	4135	4135	4135	4135	0
392	20230706	124200	402127300	4135	4135	4135	4135	0
393	20230706	124100	402127300	4135	4135	4135	4135	0
394	20230706	124000	402127300	4135	4135	4135	4135	0
395	20230706	123900	402127300	4135	4135	4135	4135	55
396	20230706	123800	401899875	4130	4130	4130	4130	1
397	20230706	123700	401895745	4130	4130	4130	4130	1
398	20230706	123600	401891615	4115	4130	4130	4115	1000
399	20230706	123500	397772650	4130	4160	4160	4130	2200
400	20230706	123400	388680140	4180	4180	4180	4180	0
401	20230706	123300	388680140	4180	4180	4180	4180	0
402	20230706	123200	388680140	4180	4180	4180	4180	0
403	20230706	123100	388680140	4180	4200	4200	4180	805
404	20230706	123000	385311800	4200	4190	4200	4190	78
405	20230706	122900	384984580	4200	4190	4200	4180	984
406	20230706	122800	380862975	4190	4180	4190	4180	55
407	20230706	122700	380632835	4180	4180	4180	4180	0
408	20230706	122600	380632835	4180	4180	4180	4180	5
409	20230706	122500	380611935	4180	4180	4180	4180	0
410	20230706	122400	380611935	4180	4180	4180	4180	0
411	20230706	122300	380611935	4180	4180	4180	4180	580
412	20230706	122200	378187535	4180	4180	4180	4180	86
413	20230706	122100	377828055	4195	4195	4195	4195	0
414	20230706	122000	377828055	4195	4195	4195	4195	0
415	20230706	121900	377828055	4195	4190	4195	4190	70
416	20230706	121800	377534750	4195	4195	4195	4195	50
417	20230706	121700	377325000	4180	4180	4180	4180	0
418	20230706	121600	377325000	4180	4180	4180	4180	580
419	20230706	121500	374900600	4180	4180	4180	4180	0
420	20230706	121400	374900600	4180	4180	4180	4180	0
421	20230706	121300	374900600	4180	4180	4180	4180	2
422	20230706	121200	374892240	4180	4180	4180	4180	0
423	20230706	121100	374892240	4180	4180	4180	4180	1
424	20230706	121000	374888060	4180	4180	4180	4180	10
425	20230706	120900	374846260	4180	4180	4180	4180	0
426	20230706	120800	374846260	4180	4180	4180	4180	0
427	20230706	120700	374846260	4180	4180	4180	4180	7
428	20230706	120600	374817000	4180	4180	4180	4180	0
429	20230706	120500	374817000	4180	4180	4180	4180	0
430	20230706	120400	374817000	4180	4180	4180	4180	1623
431	20230706	120300	368032860	4200	4185	4200	4185	533
432	20230706	120200	365802225	4200	4190	4200	4185	1074
433	20230706	120100	361304330	4205	4200	4205	4200	117
434	20230706	120000	360812350	4210	4180	4220	4180	665
435	20230706	115900	358021345	4200	4210	4230	4200	966
436	20230706	115800	353942355	4210	4160	4210	4160	4199
437	20230706	115700	336422410	4155	4140	4155	4140	5645
438	20230706	115600	313000625	4115	4115	4115	4115	0
439	20230706	115500	313000625	4115	4115	4115	4115	1
440	20230706	115400	312996510	4140	4140	4140	4140	1
441	20230706	115300	312992370	4140	4140	4140	4140	0
442	20230706	115200	312992370	4140	4140	4140	4140	0
443	20230706	115100	312992370	4140	4140	4140	4140	0
444	20230706	115000	312992370	4140	4140	4140	4140	1
445	20230706	114900	312988230	4140	4120	4140	4120	1207
446	20230706	114800	307991310	4115	4115	4115	4115	178
447	20230706	114700	307258840	4120	4120	4120	4120	22
448	20230706	114600	307168200	4140	4130	4140	4130	1204
449	20230706	114500	302183870	4120	4120	4120	4120	0
450	20230706	114400	302183870	4120	4120	4120	4120	103
451	20230706	114300	301759510	4135	4135	4135	4135	0
452	20230706	114200	301759510	4135	4135	4135	4135	0
453	20230706	114100	301759510	4135	4130	4135	4130	1209
454	20230706	114000	296760515	4135	4135	4135	4135	0
455	20230706	113900	296760515	4135	4135	4135	4135	0
456	20230706	113800	296760515	4135	4135	4135	4135	0
457	20230706	113700	296760515	4135	4135	4135	4135	0
458	20230706	113600	296760515	4135	4135	4135	4135	0
459	20230706	113500	296760515	4135	4135	4135	4135	0
460	20230706	113400	296760515	4135	4135	4135	4135	0
461	20230706	113300	296760515	4135	4135	4135	4135	0
462	20230706	113200	296760515	4135	4135	4135	4135	1
463	20230706	113100	296756380	4135	4135	4135	4135	1206
464	20230706	113000	291769570	4135	4135	4135	4135	0
465	20230706	112900	291769570	4135	4135	4135	4135	10
466	20230706	112800	291728220	4140	4140	4140	4140	0
467	20230706	112700	291728220	4140	4140	4140	4140	0
468	20230706	112600	291728220	4140	4140	4140	4140	0
469	20230706	112500	291728220	4140	4140	4140	4140	0
470	20230706	112400	291728220	4140	4140	4140	4140	0
471	20230706	112300	291728220	4140	4140	4140	4140	0
472	20230706	112200	291728220	4140	4135	4140	4135	2
473	20230706	112100	291719945	4140	4140	4140	4140	0
474	20230706	112000	291719945	4140	4140	4140	4140	50
475	20230706	111900	291512945	4140	4140	4140	4140	0
476	20230706	111800	291512945	4140	4140	4140	4140	0
477	20230706	111700	291512945	4140	4140	4140	4140	0
478	20230706	111600	291512945	4140	4140	4140	4140	1
479	20230706	111500	291508805	4135	4135	4135	4135	0
480	20230706	111400	291508805	4135	4135	4135	4135	0
481	20230706	111300	291508805	4135	4135	4135	4135	0
482	20230706	111200	291508805	4135	4135	4135	4135	0
483	20230706	111100	291508805	4135	4135	4135	4135	0
484	20230706	111000	291508805	4135	4135	4135	4135	0
485	20230706	110900	291508805	4135	4135	4135	4135	0
486	20230706	110800	291508805	4135	4135	4135	4135	0
487	20230706	110700	291508805	4135	4135	4135	4135	0
488	20230706	110600	291508805	4135	4135	4135	4135	0
489	20230706	110500	291508805	4135	4135	4135	4135	0
490	20230706	110400	291508805	4135	4135	4135	4135	0
491	20230706	110300	291508805	4135	4135	4135	4135	0
492	20230706	110200	291508805	4135	4135	4135	4135	0
493	20230706	110100	291508805	4135	4130	4135	4130	1209
494	20230706	110000	286512245	4125	4125	4125	4125	0
495	20230706	105900	286512245	4125	4125	4125	4125	484
496	20230706	105800	284515745	4115	4115	4115	4115	147
497	20230706	105700	283910840	4115	4115	4115	4115	0
498	20230706	105600	283910840	4115	4115	4115	4115	0
499	20230706	105500	283910840	4115	4115	4115	4115	1
500	20230706	105400	283906725	4115	4115	4115	4115	0
501	20230706	105300	283906725	4115	4115	4115	4115	0
502	20230706	105200	283906725	4115	4115	4115	4115	2
503	20230706	105100	283898495	4115	4130	4130	4115	1365
504	20230706	105000	278264785	4130	4130	4130	4130	1
505	20230706	104900	278260655	4135	4130	4135	4130	100
506	20230706	104800	277847410	4125	4125	4125	4125	0
507	20230706	104700	277847410	4125	4125	4125	4125	0
508	20230706	104600	277847410	4125	4125	4125	4125	4
509	20230706	104500	277830910	4125	4125	4125	4125	9
510	20230706	104400	277793785	4120	4120	4120	4120	1
511	20230706	104300	277789665	4135	4135	4145	4135	3397
512	20230706	104200	263738320	4135	4135	4135	4135	0
513	20230706	104100	263738320	4135	4135	4135	4135	123
514	20230706	104000	263229715	4135	4135	4135	4135	20
515	20230706	103900	263147015	4155	4140	4155	4135	4201
516	20230706	103800	245709415	4140	4145	4145	4140	84
517	20230706	103700	245361430	4155	4140	4155	4140	326
518	20230706	103600	244010530	4140	4140	4140	4140	114
519	20230706	103500	243538570	4135	4135	4135	4135	132
520	20230706	103400	242992750	4135	4135	4135	4135	0
521	20230706	103300	242992750	4135	4135	4135	4135	300
522	20230706	103200	241752250	4130	4130	4130	4130	0
523	20230706	103100	241752250	4130	4130	4130	4130	0
524	20230706	103000	241752250	4130	4130	4130	4130	1353
525	20230706	102900	236164360	4125	4120	4125	4120	1222
526	20230706	102800	231124615	4110	4120	4120	4110	44
527	20230706	102700	230943355	4115	4115	4115	4115	1
528	20230706	102600	230939240	4110	4110	4110	4110	0
529	20230706	102500	230939240	4110	4110	4110	4110	10
530	20230706	102400	230898140	4085	4085	4085	4085	0
531	20230706	102300	230898140	4085	4085	4085	4085	20
532	20230706	102200	230816440	4110	4110	4110	4110	50
533	20230706	102100	230610940	4110	4110	4110	4110	1
534	20230706	102000	230606830	4100	4100	4100	4100	0
535	20230706	101900	230606830	4100	4100	4100	4100	0
536	20230706	101800	230606830	4100	4100	4100	4100	0
537	20230706	101700	230606830	4100	4100	4100	4100	0
538	20230706	101600	230606830	4100	4100	4100	4100	412
539	20230706	101500	228917630	4100	4100	4100	4100	0
540	20230706	101400	228917630	4100	4100	4100	4100	88
541	20230706	101300	228556830	4080	4085	4085	4080	1000
542	20230706	101200	224473710	4085	4085	4085	4085	100
543	20230706	101100	224065210	4085	4085	4085	4085	0
544	20230706	101000	224065210	4085	4085	4085	4085	7
545	20230706	100900	224036615	4085	4085	4085	4085	44
546	20230706	100800	223856875	4100	4100	4100	4100	0
547	20230706	100700	223856875	4100	4100	4100	4100	0
548	20230706	100600	223856875	4100	4100	4100	4100	0
549	20230706	100500	223856875	4100	4100	4100	4100	830
550	20230706	100400	220453875	4105	4105	4105	4105	69
551	20230706	100300	220170630	4105	4110	4110	4105	446
552	20230706	100200	218337710	4120	4115	4120	4115	19
553	20230706	100100	218259450	4120	4110	4120	4110	61
554	20230706	100000	218008600	4110	4110	4110	4110	3
555	20230706	095900	217996270	4105	4105	4105	4105	59
556	20230706	095800	217754075	4105	4085	4105	4085	4240
557	20230706	095700	200395965	4085	4085	4085	4085	0
558	20230706	095600	200395965	4085	4085	4085	4085	0
559	20230706	095500	200395965	4085	4085	4085	4085	0
560	20230706	095400	200395965	4085	4085	4085	4085	8
561	20230706	095300	200363285	4085	4085	4085	4085	22
562	20230706	095200	200273415	4085	4085	4085	4085	20
563	20230706	095100	200191715	4080	4080	4080	4080	781
564	20230706	095000	197005235	4080	4080	4080	4080	22
565	20230706	094900	196915475	4080	4080	4080	4080	1
566	20230706	094800	196911395	4080	4080	4080	4080	0
567	20230706	094700	196911395	4080	4080	4080	4080	0
568	20230706	094600	196911395	4080	4080	4080	4080	1225
569	20230706	094500	191913395	4080	4080	4080	4080	0
570	20230706	094400	191913395	4080	4080	4080	4080	0
571	20230706	094300	191913395	4080	4080	4080	4080	200
572	20230706	094200	191097395	4080	4075	4080	4075	2000
573	20230706	094100	182937790	4080	4080	4080	4080	0
574	20230706	094000	182937790	4080	4080	4080	4080	0
575	20230706	093900	182937790	4080	4055	4080	4055	3000
576	20230706	093800	170704830	4050	4050	4050	4050	0
577	20230706	093700	170704830	4050	4050	4050	4050	667
578	20230706	093600	168003480	4040	4040	4040	4040	0
579	20230706	093500	168003480	4040	4040	4040	4040	0
580	20230706	093400	168003480	4040	4040	4040	4040	140
581	20230706	093300	167437880	4040	4040	4040	4040	0
582	20230706	093200	167437880	4040	4040	4040	4040	0
583	20230706	093100	167437880	4040	4040	4040	4040	25
584	20230706	093000	167336880	4040	4030	4040	4030	1000
585	20230706	092900	163297430	4020	4020	4020	4020	30
586	20230706	092800	163176830	4025	4025	4025	4025	0
587	20230706	092700	163176830	4025	4025	4025	4025	50
588	20230706	092600	162975580	4025	4025	4025	4025	400
589	20230706	092500	161365580	4025	4025	4025	4025	0
590	20230706	092400	161365580	4025	4025	4025	4025	0
591	20230706	092300	161365580	4025	4030	4030	4020	5
592	20230706	092200	161345450	4010	4020	4020	4010	1408
593	20230706	092100	155699290	4025	4025	4025	4025	250
594	20230706	092000	154693040	4025	4025	4025	4025	1
595	20230706	091900	154689015	4020	4020	4020	4020	1
596	20230706	091800	154684995	4025	4025	4025	4025	0
597	20230706	091700	154684995	4025	4025	4025	4025	0
598	20230706	091600	154684995	4025	4025	4025	4025	1
599	20230706	091500	154680970	4030	4025	4030	4025	1374
600	20230706	091400	149145565	4025	4025	4025	4025	1
601	20230706	091300	149141540	4020	4020	4020	4020	141
602	20230706	091200	148574720	4030	4015	4030	4010	3267
603	20230706	091100	135414365	4025	4025	4025	4025	25
604	20230706	091000	135313740	4045	4030	4045	4020	2036
605	20230706	090900	127128915	4055	4055	4055	4055	126
606	20230706	090800	126617985	4055	4055	4055	4055	1
607	20230706	090700	126613930	4060	4060	4060	4060	0
608	20230706	090600	126613930	4060	4050	4060	4050	205
609	20230706	090500	125783670	4050	4050	4050	4050	1
610	20230706	090400	125779620	4050	4030	4050	4030	156
611	20230706	090300	125150900	4030	4030	4030	4030	1
612	20230706	090200	125146870	4030	4030	4030	4030	0
613	20230706	090100	125146870	4030	4030	4030	4030	24
614	20230706	090000	125050150	4020	4020	4020	4020	31106