KissMeData/105330/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	195600	449384840	11550	11550	11550	11550	1057
3	20230706	195500	449384840	11550	11550	11550	11550	0
4	20230706	195400	449384840	11550	11550	11550	11550	0
5	20230706	195300	449384840	11550	11550	11550	11550	0
6	20230706	195200	449384840	11550	11550	11550	11550	0
7	20230706	195100	449384840	11550	11550	11550	11550	0
8	20230706	195000	449384840	11550	11550	11550	11550	0
9	20230706	194900	449384840	11550	11550	11550	11550	0
10	20230706	194800	449384840	11550	11550	11550	11550	0
11	20230706	194700	449384840	11550	11550	11550	11550	0
12	20230706	194600	449384840	11550	11550	11550	11550	0
13	20230706	194500	449384840	11550	11550	11550	11550	0
14	20230706	194400	449384840	11550	11550	11550	11550	0
15	20230706	194300	449384840	11550	11550	11550	11550	0
16	20230706	194200	449384840	11550	11550	11550	11550	0
17	20230706	194100	449384840	11550	11550	11550	11550	0
18	20230706	194000	449384840	11550	11550	11550	11550	0
19	20230706	193900	449384840	11550	11550	11550	11550	0
20	20230706	193800	449384840	11550	11550	11550	11550	0
21	20230706	193700	449384840	11550	11550	11550	11550	0
22	20230706	193600	449384840	11550	11550	11550	11550	0
23	20230706	193500	449384840	11550	11550	11550	11550	0
24	20230706	193400	449384840	11550	11550	11550	11550	0
25	20230706	193300	449384840	11550	11550	11550	11550	0
26	20230706	193200	449384840	11550	11550	11550	11550	0
27	20230706	193100	449384840	11550	11550	11550	11550	0
28	20230706	193000	449384840	11550	11550	11550	11550	0
29	20230706	192900	449384840	11550	11550	11550	11550	0
30	20230706	192800	449384840	11550	11550	11550	11550	0
31	20230706	192700	449384840	11550	11550	11550	11550	0
32	20230706	192600	449384840	11550	11550	11550	11550	1057
33	20230706	192500	449384840	11550	11550	11550	11550	0
34	20230706	192400	449384840	11550	11550	11550	11550	0
35	20230706	192300	449384840	11550	11550	11550	11550	0
36	20230706	192200	449384840	11550	11550	11550	11550	0
37	20230706	192100	449384840	11550	11550	11550	11550	0
38	20230706	192000	449384840	11550	11550	11550	11550	0
39	20230706	191900	449384840	11550	11550	11550	11550	0
40	20230706	191800	449384840	11550	11550	11550	11550	0
41	20230706	191700	449384840	11550	11550	11550	11550	0
42	20230706	191600	449384840	11550	11550	11550	11550	0
43	20230706	191500	449384840	11550	11550	11550	11550	0
44	20230706	191400	449384840	11550	11550	11550	11550	0
45	20230706	191300	449384840	11550	11550	11550	11550	0
46	20230706	191200	449384840	11550	11550	11550	11550	0
47	20230706	191100	449384840	11550	11550	11550	11550	0
48	20230706	191000	449384840	11550	11550	11550	11550	0
49	20230706	190900	449384840	11550	11550	11550	11550	0
50	20230706	190800	449384840	11550	11550	11550	11550	0
51	20230706	190700	449384840	11550	11550	11550	11550	0
52	20230706	190600	449384840	11550	11550	11550	11550	0
53	20230706	190500	449384840	11550	11550	11550	11550	0
54	20230706	190400	449384840	11550	11550	11550	11550	0
55	20230706	190300	449384840	11550	11550	11550	11550	0
56	20230706	190200	449384840	11550	11550	11550	11550	0
57	20230706	190100	449384840	11550	11550	11550	11550	0
58	20230706	190000	449384840	11550	11550	11550	11550	0
59	20230706	185900	449384840	11550	11550	11550	11550	0
60	20230706	185800	449384840	11550	11550	11550	11550	0
61	20230706	185700	449384840	11550	11550	11550	11550	0
62	20230706	185600	449384840	11550	11550	11550	11550	1057
63	20230706	185500	449384840	11550	11550	11550	11550	0
64	20230706	185400	449384840	11550	11550	11550	11550	0
65	20230706	185300	449384840	11550	11550	11550	11550	0
66	20230706	185200	449384840	11550	11550	11550	11550	0
67	20230706	185100	449384840	11550	11550	11550	11550	0
68	20230706	185000	449384840	11550	11550	11550	11550	0
69	20230706	184900	449384840	11550	11550	11550	11550	0
70	20230706	184800	449384840	11550	11550	11550	11550	0
71	20230706	184700	449384840	11550	11550	11550	11550	0
72	20230706	184600	449384840	11550	11550	11550	11550	0
73	20230706	184500	449384840	11550	11550	11550	11550	0
74	20230706	184400	449384840	11550	11550	11550	11550	0
75	20230706	184300	449384840	11550	11550	11550	11550	0
76	20230706	184200	449384840	11550	11550	11550	11550	0
77	20230706	184100	449384840	11550	11550	11550	11550	0
78	20230706	184000	449384840	11550	11550	11550	11550	0
79	20230706	183900	449384840	11550	11550	11550	11550	0
80	20230706	183800	449384840	11550	11550	11550	11550	0
81	20230706	183700	449384840	11550	11550	11550	11550	0
82	20230706	183600	449384840	11550	11550	11550	11550	0
83	20230706	183500	449384840	11550	11550	11550	11550	0
84	20230706	183400	449384840	11550	11550	11550	11550	0
85	20230706	183300	449384840	11550	11550	11550	11550	0
86	20230706	183200	449384840	11550	11550	11550	11550	0
87	20230706	183100	449384840	11550	11550	11550	11550	0
88	20230706	183000	449384840	11550	11550	11550	11550	0
89	20230706	182900	449384840	11550	11550	11550	11550	0
90	20230706	182800	449384840	11550	11550	11550	11550	0
91	20230706	182700	449384840	11550	11550	11550	11550	0
92	20230706	182600	449384840	11550	11550	11550	11550	1057
93	20230706	182500	449384840	11550	11550	11550	11550	0
94	20230706	182400	449384840	11550	11550	11550	11550	0
95	20230706	182300	449384840	11550	11550	11550	11550	0
96	20230706	182200	449384840	11550	11550	11550	11550	0
97	20230706	182100	449384840	11550	11550	11550	11550	0
98	20230706	182000	449384840	11550	11550	11550	11550	0
99	20230706	181900	449384840	11550	11550	11550	11550	0
100	20230706	181800	449384840	11550	11550	11550	11550	0
101	20230706	181700	449384840	11550	11550	11550	11550	0
102	20230706	181600	449384840	11550	11550	11550	11550	0
103	20230706	181500	449384840	11550	11550	11550	11550	0
104	20230706	181400	449384840	11550	11550	11550	11550	0
105	20230706	181300	449384840	11550	11550	11550	11550	0
106	20230706	181200	449384840	11550	11550	11550	11550	0
107	20230706	181100	449384840	11550	11550	11550	11550	0
108	20230706	181000	449384840	11550	11550	11550	11550	0
109	20230706	180900	449384840	11550	11550	11550	11550	0
110	20230706	180800	449384840	11550	11550	11550	11550	0
111	20230706	180700	449384840	11550	11550	11550	11550	0
112	20230706	180600	449384840	11550	11550	11550	11550	0
113	20230706	180500	449384840	11550	11550	11550	11550	0
114	20230706	180400	449384840	11550	11550	11550	11550	0
115	20230706	180300	449384840	11550	11550	11550	11550	0
116	20230706	180200	449384840	11550	11550	11550	11550	0
117	20230706	180100	449384840	11550	11550	11550	11550	0
118	20230706	180000	449384840	11550	11550	11550	11550	0
119	20230706	175900	449384840	11550	11550	11550	11550	0
120	20230706	175800	449384840	11550	11550	11550	11550	0
121	20230706	175700	449384840	11550	11550	11550	11550	0
122	20230706	175600	449384840	11550	11550	11550	11550	1057
123	20230706	175500	449384840	11550	11550	11550	11550	0
124	20230706	175400	449384840	11550	11550	11550	11550	0
125	20230706	175300	449384840	11550	11550	11550	11550	0
126	20230706	175200	449384840	11550	11550	11550	11550	0
127	20230706	175100	449384840	11550	11550	11550	11550	0
128	20230706	175000	449384840	11550	11550	11550	11550	0
129	20230706	174900	449384840	11550	11550	11550	11550	0
130	20230706	174800	449384840	11550	11550	11550	11550	0
131	20230706	174700	449384840	11550	11550	11550	11550	0
132	20230706	174600	449384840	11550	11550	11550	11550	0
133	20230706	174500	449384840	11550	11550	11550	11550	0
134	20230706	174400	449384840	11550	11550	11550	11550	0
135	20230706	174300	449384840	11550	11550	11550	11550	0
136	20230706	174200	449384840	11550	11550	11550	11550	0
137	20230706	174100	449384840	11550	11550	11550	11550	0
138	20230706	174000	449384840	11550	11550	11550	11550	0
139	20230706	173900	449384840	11550	11550	11550	11550	0
140	20230706	173800	449384840	11550	11550	11550	11550	0
141	20230706	173700	449384840	11550	11550	11550	11550	0
142	20230706	173600	449384840	11550	11550	11550	11550	0
143	20230706	173500	449384840	11550	11550	11550	11550	0
144	20230706	173400	449384840	11550	11550	11550	11550	0
145	20230706	173300	449384840	11550	11550	11550	11550	0
146	20230706	173200	449384840	11550	11550	11550	11550	0
147	20230706	173100	449384840	11550	11550	11550	11550	0
148	20230706	173000	449384840	11550	11550	11550	11550	0
149	20230706	172900	449384840	11550	11550	11550	11550	0
150	20230706	172800	449384840	11550	11550	11550	11550	0
151	20230706	172700	449384840	11550	11550	11550	11550	0
152	20230706	172600	449384840	11550	11550	11550	11550	1057
153	20230706	172500	449384840	11550	11550	11550	11550	0
154	20230706	172400	449384840	11550	11550	11550	11550	0
155	20230706	172300	449384840	11550	11550	11550	11550	0
156	20230706	172200	449384840	11550	11550	11550	11550	0
157	20230706	172100	449384840	11550	11550	11550	11550	0
158	20230706	172000	449384840	11550	11550	11550	11550	0
159	20230706	171900	449384840	11550	11550	11550	11550	0
160	20230706	171800	449384840	11550	11550	11550	11550	0
161	20230706	171700	449384840	11550	11550	11550	11550	0
162	20230706	171600	449384840	11550	11550	11550	11550	0
163	20230706	171500	449384840	11550	11550	11550	11550	0
164	20230706	171400	449384840	11550	11550	11550	11550	0
165	20230706	171300	449384840	11550	11550	11550	11550	0
166	20230706	171200	449384840	11550	11550	11550	11550	0
167	20230706	171100	449384840	11550	11550	11550	11550	0
168	20230706	171000	449384840	11550	11550	11550	11550	0
169	20230706	170900	449384840	11550	11550	11550	11550	0
170	20230706	170800	449384840	11550	11550	11550	11550	0
171	20230706	170700	449384840	11550	11550	11550	11550	0
172	20230706	170600	449384840	11550	11550	11550	11550	0
173	20230706	170500	449384840	11550	11550	11550	11550	0
174	20230706	170400	449384840	11550	11550	11550	11550	0
175	20230706	170300	449384840	11550	11550	11550	11550	0
176	20230706	170200	449384840	11550	11550	11550	11550	0
177	20230706	170100	449384840	11550	11550	11550	11550	0
178	20230706	170000	449384840	11550	11550	11550	11550	0
179	20230706	165900	449384840	11550	11550	11550	11550	0
180	20230706	165800	449384840	11550	11550	11550	11550	0
181	20230706	165700	449384840	11550	11550	11550	11550	0
182	20230706	165600	449384840	11550	11550	11550	11550	1057
183	20230706	165500	449384840	11550	11550	11550	11550	0
184	20230706	165400	449384840	11550	11550	11550	11550	0
185	20230706	165300	449384840	11550	11550	11550	11550	0
186	20230706	165200	449384840	11550	11550	11550	11550	0
187	20230706	165100	449384840	11550	11550	11550	11550	0
188	20230706	165000	449384840	11550	11550	11550	11550	0
189	20230706	164900	449384840	11550	11550	11550	11550	0
190	20230706	164800	449384840	11550	11550	11550	11550	0
191	20230706	164700	449384840	11550	11550	11550	11550	0
192	20230706	164600	449384840	11550	11550	11550	11550	0
193	20230706	164500	449384840	11550	11550	11550	11550	0
194	20230706	164400	449384840	11550	11550	11550	11550	0
195	20230706	164300	449384840	11550	11550	11550	11550	0
196	20230706	164200	449384840	11550	11550	11550	11550	0
197	20230706	164100	449384840	11550	11550	11550	11550	0
198	20230706	164000	449384840	11550	11550	11550	11550	0
199	20230706	163900	449384840	11550	11550	11550	11550	0
200	20230706	163800	449384840	11550	11550	11550	11550	0
201	20230706	163700	449384840	11550	11550	11550	11550	0
202	20230706	163600	449384840	11550	11550	11550	11550	0
203	20230706	163500	449384840	11550	11550	11550	11550	0
204	20230706	163400	449384840	11550	11550	11550	11550	0
205	20230706	163300	449384840	11550	11550	11550	11550	0
206	20230706	163200	449384840	11550	11550	11550	11550	0
207	20230706	163100	449384840	11550	11550	11550	11550	0
208	20230706	163000	449384840	11550	11550	11550	11550	0
209	20230706	162900	449384840	11550	11550	11550	11550	0
210	20230706	162800	449384840	11550	11550	11550	11550	0
211	20230706	162700	449384840	11550	11550	11550	11550	0
212	20230706	162600	449384840	11550	11550	11550	11550	1057
213	20230706	162500	449384840	11550	11550	11550	11550	0
214	20230706	162400	449384840	11550	11550	11550	11550	0
215	20230706	162300	449384840	11550	11550	11550	11550	0
216	20230706	162200	449384840	11550	11550	11550	11550	0
217	20230706	162100	449384840	11550	11550	11550	11550	0
218	20230706	162000	449384840	11550	11550	11550	11550	0
219	20230706	161900	449384840	11550	11550	11550	11550	0
220	20230706	161800	449384840	11550	11550	11550	11550	0
221	20230706	161700	449384840	11550	11550	11550	11550	0
222	20230706	161600	449384840	11550	11550	11550	11550	0
223	20230706	161500	449384840	11550	11550	11550	11550	0
224	20230706	161400	449384840	11550	11550	11550	11550	0
225	20230706	161300	449384840	11550	11550	11550	11550	0
226	20230706	161200	449384840	11550	11550	11550	11550	0
227	20230706	161100	449384840	11550	11550	11550	11550	0
228	20230706	161000	449384840	11550	11550	11550	11550	0
229	20230706	160900	449384840	11550	11550	11550	11550	0
230	20230706	160800	449384840	11550	11550	11550	11550	0
231	20230706	160700	449384840	11550	11550	11550	11550	0
232	20230706	160600	449384840	11550	11550	11550	11550	0
233	20230706	160500	449384840	11550	11550	11550	11550	0
234	20230706	160400	449384840	11550	11550	11550	11550	0
235	20230706	160300	449384840	11550	11550	11550	11550	0
236	20230706	160200	449384840	11550	11550	11550	11550	0
237	20230706	160100	449384840	11550	11550	11550	11550	0
238	20230706	160000	449384840	11550	11550	11550	11550	0
239	20230706	155900	449384840	11550	11550	11550	11550	0
240	20230706	155800	449384840	11550	11550	11550	11550	0
241	20230706	155700	449384840	11550	11550	11550	11550	0
242	20230706	155600	449384840	11550	11550	11550	11550	1057
243	20230706	155500	449384840	11550	11550	11550	11550	0
244	20230706	155400	449384840	11550	11550	11550	11550	0
245	20230706	155300	449384840	11550	11550	11550	11550	0
246	20230706	155200	449384840	11550	11550	11550	11550	0
247	20230706	155100	449384840	11550	11550	11550	11550	0
248	20230706	155000	449384840	11550	11550	11550	11550	0
249	20230706	154900	449384840	11550	11550	11550	11550	0
250	20230706	154800	449384840	11550	11550	11550	11550	0
251	20230706	154700	449384840	11550	11550	11550	11550	0
252	20230706	154600	449384840	11550	11550	11550	11550	0
253	20230706	154500	449384840	11550	11550	11550	11550	0
254	20230706	154400	449384840	11550	11550	11550	11550	0
255	20230706	154300	449384840	11550	11550	11550	11550	0
256	20230706	154200	449384840	11550	11550	11550	11550	0
257	20230706	154100	449384840	11550	11550	11550	11550	0
258	20230706	154000	449384840	11550	11550	11550	11550	0
259	20230706	153900	449384840	11550	11550	11550	11550	0
260	20230706	153800	449384840	11550	11550	11550	11550	0
261	20230706	153700	449384840	11550	11550	11550	11550	0
262	20230706	153600	449384840	11550	11550	11550	11550	0
263	20230706	153500	449384840	11550	11550	11550	11550	0
264	20230706	153400	449384840	11550	11550	11550	11550	0
265	20230706	153300	449384840	11550	11550	11550	11550	0
266	20230706	153200	449384840	11550	11550	11550	11550	0
267	20230706	153100	449384840	11550	11550	11550	11550	0
268	20230706	153000	449384840	11550	11550	11550	11550	1057
269	20230706	152900	437176490	11600	11600	11600	11600	0
270	20230706	152800	437176490	11600	11600	11600	11600	0
271	20230706	152700	437176490	11600	11600	11600	11600	0
272	20230706	152600	437176490	11600	11600	11600	11600	0
273	20230706	152500	437176490	11600	11600	11600	11600	0
274	20230706	152400	437176490	11600	11600	11600	11600	0
275	20230706	152300	437176490	11600	11600	11600	11600	0
276	20230706	152200	437176490	11600	11600	11600	11600	0
277	20230706	152100	437176490	11600	11600	11600	11600	0
278	20230706	152000	437176490	11600	11600	11600	11600	0
279	20230706	151900	437176490	11600	11560	11600	11540	351
280	20230706	151800	433123870	11600	11600	11600	11600	0
281	20230706	151700	433123870	11600	11600	11600	11600	0
282	20230706	151600	433123870	11600	11600	11600	11600	0
283	20230706	151500	433123870	11600	11550	11600	11550	80
284	20230706	151400	432197120	11550	11600	11600	11550	276
285	20230706	151300	429009260	11550	11550	11550	11550	0
286	20230706	151200	429009260	11550	11550	11550	11550	0
287	20230706	151100	429009260	11550	11550	11550	11550	3
288	20230706	151000	428974610	11540	11550	11550	11540	301
289	20230706	150900	425500030	11600	11600	11600	11600	0
290	20230706	150800	425500030	11600	11600	11600	11600	0
291	20230706	150700	425500030	11600	11600	11600	11600	30
292	20230706	150600	425152030	11600	11600	11600	11600	0
293	20230706	150500	425152030	11600	11600	11600	11600	0
294	20230706	150400	425152030	11600	11600	11600	11600	0
295	20230706	150300	425152030	11600	11540	11600	11540	212
296	20230706	150200	422693620	11540	11540	11540	11540	349
297	20230706	150100	418666160	11540	11550	11550	11540	500
298	20230706	150000	412896140	11590	11590	11590	11590	0
299	20230706	145900	412896140	11590	11590	11590	11590	0
300	20230706	145800	412896140	11590	11590	11590	11590	0
301	20230706	145700	412896140	11590	11580	11590	11580	21
302	20230706	145600	412652930	11550	11550	11550	11550	146
303	20230706	145500	410966630	11550	11550	11550	11550	40
304	20230706	145400	410504630	11550	11570	11570	11550	718
305	20230706	145300	402204780	11570	11570	11570	11570	0
306	20230706	145200	402204780	11570	11570	11570	11570	6
307	20230706	145100	402135360	11570	11570	11570	11570	204
308	20230706	145000	399775080	11580	11580	11580	11580	458
309	20230706	144900	394471440	11580	11580	11580	11580	0
310	20230706	144800	394471440	11580	11580	11580	11580	0
311	20230706	144700	394471440	11580	11580	11580	11580	2
312	20230706	144600	394448280	11560	11560	11560	11560	0
313	20230706	144500	394448280	11560	11560	11560	11560	0
314	20230706	144400	394448280	11560	11560	11560	11560	0
315	20230706	144300	394448280	11560	11560	11560	11560	0
316	20230706	144200	394448280	11560	11560	11560	11560	0
317	20230706	144100	394448280	11560	11560	11560	11560	0
318	20230706	144000	394448280	11560	11560	11560	11560	0
319	20230706	143900	394448280	11560	11560	11560	11560	469
320	20230706	143800	389026640	11560	11560	11560	11560	170
321	20230706	143700	387061440	11550	11550	11550	11550	1
322	20230706	143600	387049890	11560	11560	11560	11560	0
323	20230706	143500	387049890	11560	11560	11560	11560	0
324	20230706	143400	387049890	11560	11560	11560	11560	10
325	20230706	143300	386934290	11560	11560	11560	11560	0
326	20230706	143200	386934290	11560	11560	11560	11560	0
327	20230706	143100	386934290	11560	11560	11560	11560	1
328	20230706	143000	386922730	11500	11530	11530	11500	496
329	20230706	142900	381214010	11530	11530	11530	11530	0
330	20230706	142800	381214010	11530	11530	11530	11530	80
331	20230706	142700	380291610	11540	11540	11540	11540	0
332	20230706	142600	380291610	11540	11540	11540	11540	0
333	20230706	142500	380291610	11540	11530	11540	11530	23
334	20230706	142400	380026410	11540	11540	11540	11540	0
335	20230706	142300	380026410	11540	11540	11540	11540	595
336	20230706	142200	373160110	11540	11560	11560	11540	644
337	20230706	142100	365721800	11560	11560	11560	11560	0
338	20230706	142000	365721800	11560	11560	11560	11560	0
339	20230706	141900	365721800	11560	11560	11560	11560	4
340	20230706	141800	365675560	11570	11570	11570	11570	0
341	20230706	141700	365675560	11570	11570	11570	11570	0
342	20230706	141600	365675560	11570	11570	11570	11570	502
343	20230706	141500	359867420	11580	11590	11590	11580	506
344	20230706	141400	354002910	11590	11590	11590	11590	0
345	20230706	141300	354002910	11590	11590	11590	11590	1
346	20230706	141200	353991320	11590	11590	11590	11590	0
347	20230706	141100	353991320	11590	11590	11590	11590	0
348	20230706	141000	353991320	11590	11590	11590	11590	1
349	20230706	140900	353979730	11590	11590	11590	11590	0
350	20230706	140800	353979730	11590	11590	11590	11590	1
351	20230706	140700	353968140	11590	11590	11590	11590	0
352	20230706	140600	353968140	11590	11590	11590	11590	1
353	20230706	140500	353956550	11590	11590	11590	11590	0
354	20230706	140400	353956550	11590	11590	11590	11590	1
355	20230706	140300	353944960	11590	11590	11590	11590	0
356	20230706	140200	353944960	11590	11590	11590	11590	1
357	20230706	140100	353933370	11590	11590	11590	11590	0
358	20230706	140000	353933370	11590	11590	11590	11590	1
359	20230706	135900	353921780	11610	11610	11610	11610	0
360	20230706	135800	353921780	11610	11610	11610	11610	0
361	20230706	135700	353921780	11610	11610	11610	11610	0
362	20230706	135600	353921780	11610	11610	11610	11610	0
363	20230706	135500	353921780	11610	11610	11610	11610	0
364	20230706	135400	353921780	11610	11610	11610	11610	0
365	20230706	135300	353921780	11610	11610	11610	11610	0
366	20230706	135200	353921780	11610	11550	11610	11550	1000
367	20230706	135100	342335140	11540	11540	11540	11540	0
368	20230706	135000	342335140	11540	11540	11540	11540	267
369	20230706	134900	339253960	11540	11540	11540	11540	100
370	20230706	134800	338099960	11540	11550	11550	11540	8
371	20230706	134700	338007610	11620	11620	11620	11620	0
372	20230706	134600	338007610	11620	11620	11620	11620	0
373	20230706	134500	338007610	11620	11620	11620	11620	0
374	20230706	134400	338007610	11620	11620	11620	11620	0
375	20230706	134300	338007610	11620	11540	11620	11510	1009
376	20230706	134200	326392390	11610	11580	11610	11580	10
377	20230706	134100	326276360	11640	11640	11640	11640	0
378	20230706	134000	326276360	11640	11640	11640	11640	0
379	20230706	133900	326276360	11640	11640	11640	11640	0
380	20230706	133800	326276360	11640	11640	11640	11640	0
381	20230706	133700	326276360	11640	11640	11640	11640	0
382	20230706	133600	326276360	11640	11590	11640	11590	104
383	20230706	133500	325070950	11590	11590	11590	11590	0
384	20230706	133400	325070950	11590	11550	11590	11490	600
385	20230706	133300	318162430	11550	11580	11580	11550	2084
386	20230706	133200	294087170	11590	11580	11590	11580	137
387	20230706	133100	292499700	11590	11590	11590	11590	10
388	20230706	133000	292383800	11590	11600	11600	11590	139
389	20230706	132900	290772590	11610	11620	11620	11610	242
390	20230706	132800	287962320	11620	11620	11620	11620	0
391	20230706	132700	287962320	11620	11610	11620	11610	49
392	20230706	132600	287393080	11610	11610	11610	11610	12
393	20230706	132500	287253760	11590	11630	11630	11590	504
394	20230706	132400	281408250	11640	11640	11640	11640	3
395	20230706	132300	281373330	11650	11650	11650	11650	3
396	20230706	132200	281338380	11660	11660	11660	11660	2
397	20230706	132100	281315060	11670	11670	11670	11670	0
398	20230706	132000	281315060	11670	11670	11670	11670	0
399	20230706	131900	281315060	11670	11670	11670	11670	0
400	20230706	131800	281315060	11670	11650	11670	11650	3
401	20230706	131700	281280070	11680	11680	11680	11680	0
402	20230706	131600	281280070	11680	11680	11680	11680	0
403	20230706	131500	281280070	11680	11680	11680	11680	0
404	20230706	131400	281280070	11680	11680	11680	11680	0
405	20230706	131300	281280070	11680	11660	11680	11650	5
406	20230706	131200	281221740	11680	11670	11680	11670	91
407	20230706	131100	280159490	11670	11670	11670	11670	0
408	20230706	131000	280159490	11670	11670	11670	11670	10
409	20230706	130900	280042790	11670	11670	11670	11670	0
410	20230706	130800	280042790	11670	11670	11670	11670	0
411	20230706	130700	280042790	11670	11670	11670	11670	0
412	20230706	130600	280042790	11670	11670	11670	11670	0
413	20230706	130500	280042790	11670	11670	11670	11670	0
414	20230706	130400	280042790	11670	11670	11670	11670	1
415	20230706	130300	280031120	11590	11590	11590	11590	0
416	20230706	130200	280031120	11590	11590	11590	11590	0
417	20230706	130100	280031120	11590	11650	11650	11590	1462
418	20230706	130000	263049470	11680	11680	11680	11680	0
419	20230706	125900	263049470	11680	11680	11680	11680	1
420	20230706	125800	263037790	11660	11670	11670	11660	126
421	20230706	125700	261568620	11690	11670	11690	11670	4
422	20230706	125600	261521900	11680	11690	11690	11680	67
423	20230706	125500	260738740	11680	11680	11680	11680	20
424	20230706	125400	260505140	11680	11680	11680	11680	0
425	20230706	125300	260505140	11680	11680	11680	11680	0
426	20230706	125200	260505140	11680	11680	11680	11680	10
427	20230706	125100	260388340	11690	11670	11690	11670	356
428	20230706	125000	256226760	11690	11670	11690	11670	200
429	20230706	124900	253888910	11690	11690	11690	11680	200
430	20230706	124800	251550940	11690	11690	11690	11690	0
431	20230706	124700	251550940	11690	11690	11690	11690	0
432	20230706	124600	251550940	11690	11680	11690	11680	4
433	20230706	124500	251504210	11630	11630	11630	11630	0
434	20230706	124400	251504210	11630	11630	11630	11630	0
435	20230706	124300	251504210	11630	11670	11670	11630	32
436	20230706	124200	251131930	11690	11690	11690	11690	0
437	20230706	124100	251131930	11690	11680	11690	11680	26
438	20230706	124000	250828030	11690	11690	11690	11690	0
439	20230706	123900	250828030	11690	11690	11690	11690	0
440	20230706	123800	250828030	11690	11690	11690	11690	0
441	20230706	123700	250828030	11690	11690	11690	11690	1
442	20230706	123600	250816340	11680	11680	11680	11680	6
443	20230706	123500	250746260	11680	11680	11680	11680	0
444	20230706	123400	250746260	11680	11680	11680	11680	0
445	20230706	123300	250746260	11680	11680	11680	11680	1
446	20230706	123200	250734580	11670	11670	11670	11670	0
447	20230706	123100	250734580	11670	11670	11670	11670	190
448	20230706	123000	248517280	11670	11670	11670	11670	1
449	20230706	122900	248505610	11620	11620	11620	11620	49
450	20230706	122800	247936230	11610	11620	11620	11610	252
451	20230706	122700	245009990	11630	11640	11640	11630	84
452	20230706	122600	244032880	11690	11690	11690	11690	0
453	20230706	122500	244032880	11690	11690	11690	11690	0
454	20230706	122400	244032880	11690	11690	11690	11690	0
455	20230706	122300	244032880	11690	11650	11690	11640	1242
456	20230706	122200	229563570	11660	11690	11690	11660	1364
457	20230706	122100	213648470	11690	11690	11690	11690	70
458	20230706	122000	212830170	11770	11770	11770	11770	0
459	20230706	121900	212830170	11770	11770	11770	11770	0
460	20230706	121800	212830170	11770	11770	11770	11770	0
461	20230706	121700	212830170	11770	11770	11770	11770	0
462	20230706	121600	212830170	11770	11680	11770	11680	118
463	20230706	121500	211450940	11680	11690	11690	11680	675
464	20230706	121400	203566640	11700	11700	11700	11700	12
465	20230706	121300	203426240	11700	11740	11740	11690	1591
466	20230706	121200	184813940	11770	11770	11770	11770	2
467	20230706	121100	184790400	11790	11790	11790	11790	0
468	20230706	121000	184790400	11790	11790	11790	11790	0
469	20230706	120900	184790400	11790	11790	11790	11790	0
470	20230706	120800	184790400	11790	11790	11790	11790	0
471	20230706	120700	184790400	11790	11790	11790	11790	0
472	20230706	120600	184790400	11790	11790	11790	11790	0
473	20230706	120500	184790400	11790	11790	11790	11790	0
474	20230706	120400	184790400	11790	11790	11790	11790	442
475	20230706	120300	179579220	11810	11810	11810	11810	0
476	20230706	120200	179579220	11810	11810	11810	11810	501
477	20230706	120100	173662410	11820	11820	11820	11820	1
478	20230706	120000	173650590	11820	11820	11820	11820	0
479	20230706	115900	173650590	11820	11820	11820	11820	0
480	20230706	115800	173650590	11820	11820	11820	11820	0
481	20230706	115700	173650590	11820	11820	11820	11820	0
482	20230706	115600	173650590	11820	11810	11820	11810	633
483	20230706	115500	166169450	11810	11760	11810	11730	201
484	20230706	115400	163810840	11760	11760	11760	11760	0
485	20230706	115300	163810840	11760	11760	11760	11760	59
486	20230706	115200	163117000	11760	11760	11760	11760	0
487	20230706	115100	163117000	11760	11760	11760	11760	126
488	20230706	115000	161635240	11810	11810	11810	11810	0
489	20230706	114900	161635240	11810	11810	11810	11810	0
490	20230706	114800	161635240	11810	11810	11810	11810	0
491	20230706	114700	161635240	11810	11810	11810	11810	0
492	20230706	114600	161635240	11810	11810	11810	11810	0
493	20230706	114500	161635240	11810	11810	11810	11810	0
494	20230706	114400	161635240	11810	11810	11810	11810	0
495	20230706	114300	161635240	11810	11810	11810	11810	20
496	20230706	114200	161399040	11840	11840	11840	11840	0
497	20230706	114100	161399040	11840	11840	11840	11840	0
498	20230706	114000	161399040	11840	11840	11840	11840	0
499	20230706	113900	161399040	11840	11840	11840	11840	0
500	20230706	113800	161399040	11840	11840	11840	11840	0
501	20230706	113700	161399040	11840	11840	11840	11840	0
502	20230706	113600	161399040	11840	11840	11840	11840	0
503	20230706	113500	161399040	11840	11840	11840	11840	0
504	20230706	113400	161399040	11840	11840	11840	11840	2
505	20230706	113300	161375360	11760	11780	11780	11750	51
506	20230706	113200	160775540	11870	11870	11870	11870	0
507	20230706	113100	160775540	11870	11870	11870	11870	0
508	20230706	113000	160775540	11870	11870	11870	11870	0
509	20230706	112900	160775540	11870	11870	11870	11870	0
510	20230706	112800	160775540	11870	11870	11870	11870	1
511	20230706	112700	160763670	11750	11750	11750	11750	1
512	20230706	112600	160751920	11870	11870	11870	11870	0
513	20230706	112500	160751920	11870	11870	11870	11870	1
514	20230706	112400	160740050	11710	11710	11710	11710	0
515	20230706	112300	160740050	11710	11790	11790	11710	339
516	20230706	112200	156754900	11800	11820	11820	11800	163
517	20230706	112100	154829820	11810	11810	11810	11810	1
518	20230706	112000	154818010	11870	11870	11870	11870	0
519	20230706	111900	154818010	11870	11820	11870	11810	551
520	20230706	111800	148283620	11810	11810	11810	11810	1
521	20230706	111700	148271810	11870	11870	11870	11870	0
522	20230706	111600	148271810	11870	11870	11870	11870	1
523	20230706	111500	148259940	11870	11870	11870	11870	0
524	20230706	111400	148259940	11870	11870	11870	11870	1
525	20230706	111300	148248070	11820	11820	11820	11820	0
526	20230706	111200	148248070	11820	11820	11820	11820	123
527	20230706	111100	146794210	11880	11890	11890	11880	131
528	20230706	111000	145236630	11890	11810	11890	11810	1936
529	20230706	110900	122237950	11800	11800	11800	11800	100
530	20230706	110800	121057950	11800	11800	11800	11800	1
531	20230706	110700	121046150	11800	11800	11800	11800	0
532	20230706	110600	121046150	11800	11720	11800	11720	86
533	20230706	110500	120038150	11710	11710	11710	11710	0
534	20230706	110400	120038150	11710	11720	11720	11710	418
535	20230706	110300	115143040	11810	11730	11810	11720	1922
536	20230706	110200	92506370	11750	11750	11750	11750	1
537	20230706	110100	92494620	11750	11750	11750	11750	0
538	20230706	110000	92494620	11750	11750	11750	11750	0
539	20230706	105900	92494620	11750	11750	11750	11750	1
540	20230706	105800	92482870	11750	11750	11750	11750	0
541	20230706	105700	92482870	11750	11750	11750	11750	0
542	20230706	105600	92482870	11750	11750	11750	11750	0
543	20230706	105500	92482870	11750	11750	11750	11750	0
544	20230706	105400	92482870	11750	11750	11750	11750	1
545	20230706	105300	92471120	11720	11720	11720	11720	238
546	20230706	105200	89681760	11720	11720	11720	11720	1
547	20230706	105100	89670040	11720	11720	11720	11720	365
548	20230706	105000	85392240	11700	11700	11700	11700	1
549	20230706	104900	85380540	11710	11710	11710	11710	0
550	20230706	104800	85380540	11710	11710	11710	11710	40
551	20230706	104700	84912140	11710	11710	11710	11710	8
552	20230706	104600	84818460	11720	11710	11720	11710	400
553	20230706	104500	80130500	11700	11700	11700	11700	0
554	20230706	104400	80130500	11700	11700	11700	11700	65
555	20230706	104300	79370000	11700	11700	11700	11700	0
556	20230706	104200	79370000	11700	11710	11710	11700	251
557	20230706	104100	76432980	11710	11710	11710	11710	0
558	20230706	104000	76432980	11710	11720	11720	11710	58
559	20230706	103900	75753260	11710	11730	11730	11710	101
560	20230706	103800	74570040	11750	11750	11750	11750	0
561	20230706	103700	74570040	11750	11750	11750	11750	53
562	20230706	103600	73947290	11720	11720	11720	11720	0
563	20230706	103500	73947290	11720	11750	11750	11720	6
564	20230706	103400	73876910	11760	11760	11760	11760	0
565	20230706	103300	73876910	11760	11760	11760	11760	0
566	20230706	103200	73876910	11760	11760	11760	11760	0
567	20230706	103100	73876910	11760	11730	11760	11730	5
568	20230706	103000	73818230	11720	11730	11730	11720	33
569	20230706	102900	73431460	11730	11730	11730	11730	1
570	20230706	102800	73419730	11750	11750	11750	11750	0
571	20230706	102700	73419730	11750	11750	11750	11750	0
572	20230706	102600	73419730	11750	11750	11750	11750	1
573	20230706	102500	73407980	11750	11750	11750	11750	0
574	20230706	102400	73407980	11750	11750	11750	11750	0
575	20230706	102300	73407980	11750	11750	11750	11750	0
576	20230706	102200	73407980	11750	11750	11750	11750	0
577	20230706	102100	73407980	11750	11750	11750	11750	1
578	20230706	102000	73396230	11690	11690	11690	11690	0
579	20230706	101900	73396230	11690	11690	11690	11690	26
580	20230706	101800	73092290	11690	11690	11690	11690	0
581	20230706	101700	73092290	11690	11700	11700	11690	150
582	20230706	101600	71337650	11700	11700	11700	11700	0
583	20230706	101500	71337650	11700	11700	11700	11700	0
584	20230706	101400	71337650	11700	11710	11710	11700	100
585	20230706	101300	70167640	11710	11710	11710	11710	2
586	20230706	101200	70144220	11710	11710	11710	11710	100
587	20230706	101100	68973220	11710	11710	11710	11710	0
588	20230706	101000	68973220	11710	11710	11710	11710	1
589	20230706	100900	68961510	11710	11710	11710	11710	0
590	20230706	100800	68961510	11710	11750	11750	11710	2
591	20230706	100700	68938050	11700	11700	11700	11700	0
592	20230706	100600	68938050	11700	11700	11700	11700	0
593	20230706	100500	68938050	11700	11720	11720	11700	735
594	20230706	100400	60337440	11750	11750	11750	11750	0
595	20230706	100300	60337440	11750	11720	11750	11720	3
596	20230706	100200	60302250	11720	11750	11750	11720	640
597	20230706	100100	52790340	11790	11790	11790	11790	0
598	20230706	100000	52790340	11790	11790	11790	11790	1
599	20230706	095900	52778550	11790	11790	11790	11790	1
600	20230706	095800	52766760	11760	11760	11760	11760	16
601	20230706	095700	52578600	11810	11810	11810	11810	0
602	20230706	095600	52578600	11810	11770	11810	11770	45
603	20230706	095500	52048870	11770	11770	11770	11770	1
604	20230706	095400	52037100	11770	11770	11770	11770	0
605	20230706	095300	52037100	11770	11810	11820	11770	774
606	20230706	095200	42904010	11820	11820	11820	11820	0
607	20230706	095100	42904010	11820	11820	11820	11820	1
608	20230706	095000	42892190	11800	11800	11800	11800	0
609	20230706	094900	42892190	11800	11800	11800	11800	0
610	20230706	094800	42892190	11800	11800	11800	11800	0
611	20230706	094700	42892190	11800	11820	11820	11800	3
612	20230706	094600	42856750	11750	11750	11750	11750	0
613	20230706	094500	42856750	11750	11750	11750	11750	0
614	20230706	094400	42856750	11750	11750	11750	11750	0
615	20230706	094300	42856750	11750	11750	11750	11750	0
616	20230706	094200	42856750	11750	11740	11750	11740	155
617	20230706	094100	41035510	11740	11740	11740	11730	27
618	20230706	094000	40718760	11740	11740	11740	11740	40
619	20230706	093900	40249160	11740	11740	11740	11730	298
620	20230706	093800	36750770	11740	11740	11740	11740	134
621	20230706	093700	35177610	11750	11750	11750	11750	20
622	20230706	093600	34942610	11750	11750	11750	11750	204
623	20230706	093500	32545610	11750	11750	11750	11750	30
624	20230706	093400	32193110	11810	11810	11810	11810	1
625	20230706	093300	32181300	11810	11810	11810	11810	0
626	20230706	093200	32181300	11810	11810	11810	11810	0
627	20230706	093100	32181300	11810	11810	11810	11810	1
628	20230706	093000	32169490	11750	11750	11750	11750	17
629	20230706	092900	31969740	11750	11760	11760	11750	56
630	20230706	092800	31311240	11810	11770	11810	11770	50
631	20230706	092700	30722120	11820	11820	11820	11820	1
632	20230706	092600	30710300	11840	11840	11840	11840	0
633	20230706	092500	30710300	11840	11840	11840	11840	0
634	20230706	092400	30710300	11840	11840	11840	11840	0
635	20230706	092300	30710300	11840	11790	11840	11780	705
636	20230706	092200	22400330	11860	11860	11860	11860	0
637	20230706	092100	22400330	11860	11860	11860	11860	1
638	20230706	092000	22388470	11780	11780	11780	11780	0
639	20230706	091900	22388470	11780	11790	11790	11780	7
640	20230706	091800	22305950	11860	11790	11860	11790	16
641	20230706	091700	22117240	11860	11860	11860	11860	0
642	20230706	091600	22117240	11860	11860	11860	11860	0
643	20230706	091500	22117240	11860	11770	11860	11770	177
644	20230706	091400	20018650	11890	11890	11890	11890	1
645	20230706	091300	20006760	11890	11830	11890	11740	112
646	20230706	091200	18685460	11840	11850	11890	11830	5
647	20230706	091100	18626210	11900	11900	11900	11900	0
648	20230706	091000	18626210	11900	11900	11900	11900	0
649	20230706	090900	18626210	11900	11900	11900	11900	36
650	20230706	090800	18197810	11970	11970	11970	11970	31
651	20230706	090700	17826740	11980	11980	11980	11980	0
652	20230706	090600	17826740	11980	11980	11980	11980	0
653	20230706	090500	17826740	11980	11840	11980	11820	408
654	20230706	090400	12999790	11830	11840	11840	11830	200
655	20230706	090300	10633690	11820	11820	11820	11820	0
656	20230706	090200	10633690	11820	11820	11820	11820	60
657	20230706	090100	9924490	11830	11850	11850	11830	108
658	20230706	090000	8646150	11850	11870	11870	11850	729