KissMeData/037030/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	191300	537652240	3570	3570	3570	3570	2687
3	20230706	191200	537652240	3570	3570	3570	3570	0
4	20230706	191100	537652240	3570	3570	3570	3570	0
5	20230706	191000	537652240	3570	3570	3570	3570	0
6	20230706	190900	537652240	3570	3570	3570	3570	0
7	20230706	190800	537652240	3570	3570	3570	3570	0
8	20230706	190700	537652240	3570	3570	3570	3570	0
9	20230706	190600	537652240	3570	3570	3570	3570	0
10	20230706	190500	537652240	3570	3570	3570	3570	0
11	20230706	190400	537652240	3570	3570	3570	3570	0
12	20230706	190300	537652240	3570	3570	3570	3570	0
13	20230706	190200	537652240	3570	3570	3570	3570	0
14	20230706	190100	537652240	3570	3570	3570	3570	0
15	20230706	190000	537652240	3570	3570	3570	3570	0
16	20230706	185900	537652240	3570	3570	3570	3570	0
17	20230706	185800	537652240	3570	3570	3570	3570	0
18	20230706	185700	537652240	3570	3570	3570	3570	0
19	20230706	185600	537652240	3570	3570	3570	3570	0
20	20230706	185500	537652240	3570	3570	3570	3570	0
21	20230706	185400	537652240	3570	3570	3570	3570	0
22	20230706	185300	537652240	3570	3570	3570	3570	0
23	20230706	185200	537652240	3570	3570	3570	3570	0
24	20230706	185100	537652240	3570	3570	3570	3570	0
25	20230706	185000	537652240	3570	3570	3570	3570	0
26	20230706	184900	537652240	3570	3570	3570	3570	0
27	20230706	184800	537652240	3570	3570	3570	3570	0
28	20230706	184700	537652240	3570	3570	3570	3570	0
29	20230706	184600	537652240	3570	3570	3570	3570	0
30	20230706	184500	537652240	3570	3570	3570	3570	0
31	20230706	184400	537652240	3570	3570	3570	3570	0
32	20230706	184300	537652240	3570	3570	3570	3570	2687
33	20230706	184200	537652240	3570	3570	3570	3570	0
34	20230706	184100	537652240	3570	3570	3570	3570	0
35	20230706	184000	537652240	3570	3570	3570	3570	0
36	20230706	183900	537652240	3570	3570	3570	3570	0
37	20230706	183800	537652240	3570	3570	3570	3570	0
38	20230706	183700	537652240	3570	3570	3570	3570	0
39	20230706	183600	537652240	3570	3570	3570	3570	0
40	20230706	183500	537652240	3570	3570	3570	3570	0
41	20230706	183400	537652240	3570	3570	3570	3570	0
42	20230706	183300	537652240	3570	3570	3570	3570	0
43	20230706	183200	537652240	3570	3570	3570	3570	0
44	20230706	183100	537652240	3570	3570	3570	3570	0
45	20230706	183000	537652240	3570	3570	3570	3570	0
46	20230706	182900	537652240	3570	3570	3570	3570	0
47	20230706	182800	537652240	3570	3570	3570	3570	0
48	20230706	182700	537652240	3570	3570	3570	3570	0
49	20230706	182600	537652240	3570	3570	3570	3570	0
50	20230706	182500	537652240	3570	3570	3570	3570	0
51	20230706	182400	537652240	3570	3570	3570	3570	0
52	20230706	182300	537652240	3570	3570	3570	3570	0
53	20230706	182200	537652240	3570	3570	3570	3570	0
54	20230706	182100	537652240	3570	3570	3570	3570	0
55	20230706	182000	537652240	3570	3570	3570	3570	0
56	20230706	181900	537652240	3570	3570	3570	3570	0
57	20230706	181800	537652240	3570	3570	3570	3570	0
58	20230706	181700	537652240	3570	3570	3570	3570	0
59	20230706	181600	537652240	3570	3570	3570	3570	0
60	20230706	181500	537652240	3570	3570	3570	3570	0
61	20230706	181400	537652240	3570	3570	3570	3570	0
62	20230706	181300	537652240	3570	3570	3570	3570	2687
63	20230706	181200	537652240	3570	3570	3570	3570	0
64	20230706	181100	537652240	3570	3570	3570	3570	0
65	20230706	181000	537652240	3570	3570	3570	3570	0
66	20230706	180900	537652240	3570	3570	3570	3570	0
67	20230706	180800	537652240	3570	3570	3570	3570	0
68	20230706	180700	537652240	3570	3570	3570	3570	0
69	20230706	180600	537652240	3570	3570	3570	3570	0
70	20230706	180500	537652240	3570	3570	3570	3570	0
71	20230706	180400	537652240	3570	3570	3570	3570	0
72	20230706	180300	537652240	3570	3570	3570	3570	0
73	20230706	180200	537652240	3570	3570	3570	3570	0
74	20230706	180100	537652240	3570	3570	3570	3570	0
75	20230706	180000	537652240	3570	3570	3570	3570	0
76	20230706	175900	537652240	3570	3570	3570	3570	0
77	20230706	175800	537652240	3570	3570	3570	3570	0
78	20230706	175700	537652240	3570	3570	3570	3570	0
79	20230706	175600	537652240	3570	3570	3570	3570	0
80	20230706	175500	537652240	3570	3570	3570	3570	0
81	20230706	175400	537652240	3570	3570	3570	3570	0
82	20230706	175300	537652240	3570	3570	3570	3570	0
83	20230706	175200	537652240	3570	3570	3570	3570	0
84	20230706	175100	537652240	3570	3570	3570	3570	0
85	20230706	175000	537652240	3570	3570	3570	3570	0
86	20230706	174900	537652240	3570	3570	3570	3570	0
87	20230706	174800	537652240	3570	3570	3570	3570	0
88	20230706	174700	537652240	3570	3570	3570	3570	0
89	20230706	174600	537652240	3570	3570	3570	3570	0
90	20230706	174500	537652240	3570	3570	3570	3570	0
91	20230706	174400	537652240	3570	3570	3570	3570	0
92	20230706	174300	537652240	3570	3570	3570	3570	2687
93	20230706	174200	537652240	3570	3570	3570	3570	0
94	20230706	174100	537652240	3570	3570	3570	3570	0
95	20230706	174000	537652240	3570	3570	3570	3570	0
96	20230706	173900	537652240	3570	3570	3570	3570	0
97	20230706	173800	537652240	3570	3570	3570	3570	0
98	20230706	173700	537652240	3570	3570	3570	3570	0
99	20230706	173600	537652240	3570	3570	3570	3570	0
100	20230706	173500	537652240	3570	3570	3570	3570	0
101	20230706	173400	537652240	3570	3570	3570	3570	0
102	20230706	173300	537652240	3570	3570	3570	3570	0
103	20230706	173200	537652240	3570	3570	3570	3570	0
104	20230706	173100	537652240	3570	3570	3570	3570	0
105	20230706	173000	537652240	3570	3570	3570	3570	0
106	20230706	172900	537652240	3570	3570	3570	3570	0
107	20230706	172800	537652240	3570	3570	3570	3570	0
108	20230706	172700	537652240	3570	3570	3570	3570	0
109	20230706	172600	537652240	3570	3570	3570	3570	0
110	20230706	172500	537652240	3570	3570	3570	3570	0
111	20230706	172400	537652240	3570	3570	3570	3570	0
112	20230706	172300	537652240	3570	3570	3570	3570	0
113	20230706	172200	537652240	3570	3570	3570	3570	0
114	20230706	172100	537652240	3570	3570	3570	3570	0
115	20230706	172000	537652240	3570	3570	3570	3570	0
116	20230706	171900	537652240	3570	3570	3570	3570	0
117	20230706	171800	537652240	3570	3570	3570	3570	0
118	20230706	171700	537652240	3570	3570	3570	3570	0
119	20230706	171600	537652240	3570	3570	3570	3570	0
120	20230706	171500	537652240	3570	3570	3570	3570	0
121	20230706	171400	537652240	3570	3570	3570	3570	0
122	20230706	171300	537652240	3570	3570	3570	3570	2687
123	20230706	171200	537652240	3570	3570	3570	3570	0
124	20230706	171100	537652240	3570	3570	3570	3570	0
125	20230706	171000	537652240	3570	3570	3570	3570	0
126	20230706	170900	537652240	3570	3570	3570	3570	0
127	20230706	170800	537652240	3570	3570	3570	3570	0
128	20230706	170700	537652240	3570	3570	3570	3570	0
129	20230706	170600	537652240	3570	3570	3570	3570	0
130	20230706	170500	537652240	3570	3570	3570	3570	0
131	20230706	170400	537652240	3570	3570	3570	3570	0
132	20230706	170300	537652240	3570	3570	3570	3570	0
133	20230706	170200	537652240	3570	3570	3570	3570	0
134	20230706	170100	537652240	3570	3570	3570	3570	0
135	20230706	170000	537652240	3570	3570	3570	3570	0
136	20230706	165900	537652240	3570	3570	3570	3570	0
137	20230706	165800	537652240	3570	3570	3570	3570	0
138	20230706	165700	537652240	3570	3570	3570	3570	0
139	20230706	165600	537652240	3570	3570	3570	3570	0
140	20230706	165500	537652240	3570	3570	3570	3570	0
141	20230706	165400	537652240	3570	3570	3570	3570	0
142	20230706	165300	537652240	3570	3570	3570	3570	0
143	20230706	165200	537652240	3570	3570	3570	3570	0
144	20230706	165100	537652240	3570	3570	3570	3570	0
145	20230706	165000	537652240	3570	3570	3570	3570	0
146	20230706	164900	537652240	3570	3570	3570	3570	0
147	20230706	164800	537652240	3570	3570	3570	3570	0
148	20230706	164700	537652240	3570	3570	3570	3570	0
149	20230706	164600	537652240	3570	3570	3570	3570	0
150	20230706	164500	537652240	3570	3570	3570	3570	0
151	20230706	164400	537652240	3570	3570	3570	3570	0
152	20230706	164300	537652240	3570	3570	3570	3570	2687
153	20230706	164200	537652240	3570	3570	3570	3570	0
154	20230706	164100	537652240	3570	3570	3570	3570	0
155	20230706	164000	537652240	3570	3570	3570	3570	0
156	20230706	163900	537652240	3570	3570	3570	3570	0
157	20230706	163800	537652240	3570	3570	3570	3570	0
158	20230706	163700	537652240	3570	3570	3570	3570	0
159	20230706	163600	537652240	3570	3570	3570	3570	0
160	20230706	163500	537652240	3570	3570	3570	3570	0
161	20230706	163400	537652240	3570	3570	3570	3570	0
162	20230706	163300	537652240	3570	3570	3570	3570	0
163	20230706	163200	537652240	3570	3570	3570	3570	0
164	20230706	163100	537652240	3570	3570	3570	3570	0
165	20230706	163000	537652240	3570	3570	3570	3570	0
166	20230706	162900	537652240	3570	3570	3570	3570	0
167	20230706	162800	537652240	3570	3570	3570	3570	0
168	20230706	162700	537652240	3570	3570	3570	3570	0
169	20230706	162600	537652240	3570	3570	3570	3570	0
170	20230706	162500	537652240	3570	3570	3570	3570	0
171	20230706	162400	537652240	3570	3570	3570	3570	0
172	20230706	162300	537652240	3570	3570	3570	3570	0
173	20230706	162200	537652240	3570	3570	3570	3570	0
174	20230706	162100	537652240	3570	3570	3570	3570	0
175	20230706	162000	537652240	3570	3570	3570	3570	0
176	20230706	161900	537652240	3570	3570	3570	3570	0
177	20230706	161800	537652240	3570	3570	3570	3570	0
178	20230706	161700	537652240	3570	3570	3570	3570	0
179	20230706	161600	537652240	3570	3570	3570	3570	0
180	20230706	161500	537652240	3570	3570	3570	3570	0
181	20230706	161400	537652240	3570	3570	3570	3570	0
182	20230706	161300	537652240	3570	3570	3570	3570	2687
183	20230706	161200	537652240	3570	3570	3570	3570	0
184	20230706	161100	537652240	3570	3570	3570	3570	0
185	20230706	161000	537652240	3570	3570	3570	3570	0
186	20230706	160900	537652240	3570	3570	3570	3570	0
187	20230706	160800	537652240	3570	3570	3570	3570	0
188	20230706	160700	537652240	3570	3570	3570	3570	0
189	20230706	160600	537652240	3570	3570	3570	3570	0
190	20230706	160500	537652240	3570	3570	3570	3570	0
191	20230706	160400	537652240	3570	3570	3570	3570	0
192	20230706	160300	537652240	3570	3570	3570	3570	0
193	20230706	160200	537652240	3570	3570	3570	3570	0
194	20230706	160100	537652240	3570	3570	3570	3570	0
195	20230706	160000	537652240	3570	3570	3570	3570	0
196	20230706	155900	537652240	3570	3570	3570	3570	0
197	20230706	155800	537652240	3570	3570	3570	3570	0
198	20230706	155700	537652240	3570	3570	3570	3570	0
199	20230706	155600	537652240	3570	3570	3570	3570	0
200	20230706	155500	537652240	3570	3570	3570	3570	0
201	20230706	155400	537652240	3570	3570	3570	3570	0
202	20230706	155300	537652240	3570	3570	3570	3570	0
203	20230706	155200	537652240	3570	3570	3570	3570	0
204	20230706	155100	537652240	3570	3570	3570	3570	0
205	20230706	155000	537652240	3570	3570	3570	3570	0
206	20230706	154900	537652240	3570	3570	3570	3570	0
207	20230706	154800	537652240	3570	3570	3570	3570	0
208	20230706	154700	537652240	3570	3570	3570	3570	0
209	20230706	154600	537652240	3570	3570	3570	3570	0
210	20230706	154500	537652240	3570	3570	3570	3570	0
211	20230706	154400	537652240	3570	3570	3570	3570	0
212	20230706	154300	537652240	3570	3570	3570	3570	2687
213	20230706	154200	537652240	3570	3570	3570	3570	0
214	20230706	154100	537652240	3570	3570	3570	3570	0
215	20230706	154000	537652240	3570	3570	3570	3570	0
216	20230706	153900	537652240	3570	3570	3570	3570	0
217	20230706	153800	537652240	3570	3570	3570	3570	0
218	20230706	153700	537652240	3570	3570	3570	3570	0
219	20230706	153600	537652240	3570	3570	3570	3570	0
220	20230706	153500	537652240	3570	3570	3570	3570	0
221	20230706	153400	537652240	3570	3570	3570	3570	0
222	20230706	153300	537652240	3570	3570	3570	3570	0
223	20230706	153200	537652240	3570	3570	3570	3570	0
224	20230706	153100	537652240	3570	3570	3570	3570	0
225	20230706	153000	537652240	3570	3570	3570	3570	2687
226	20230706	152900	528059650	3580	3580	3580	3580	0
227	20230706	152800	528059650	3580	3580	3580	3580	0
228	20230706	152700	528059650	3580	3580	3580	3580	0
229	20230706	152600	528059650	3580	3580	3580	3580	0
230	20230706	152500	528059650	3580	3580	3580	3580	0
231	20230706	152400	528059650	3580	3580	3580	3580	0
232	20230706	152300	528059650	3580	3580	3580	3580	0
233	20230706	152200	528059650	3580	3580	3580	3580	0
234	20230706	152100	528059650	3580	3580	3580	3580	0
235	20230706	152000	528059650	3580	3580	3580	3580	0
236	20230706	151900	528059650	3580	3580	3580	3580	101
237	20230706	151800	527698070	3565	3575	3575	3565	2289
238	20230706	151700	519524265	3580	3580	3580	3580	0
239	20230706	151600	519524265	3580	3580	3580	3580	696
240	20230706	151500	517032585	3575	3575	3575	3575	100
241	20230706	151400	516675085	3575	3580	3580	3575	362
242	20230706	151300	515379435	3580	3580	3580	3580	193
243	20230706	151200	514688495	3575	3575	3575	3575	0
244	20230706	151100	514688495	3575	3570	3575	3570	1867
245	20230706	151000	508019445	3570	3570	3570	3570	3
246	20230706	150900	508008735	3570	3570	3570	3570	740
247	20230706	150800	505366935	3570	3570	3575	3570	5965
248	20230706	150700	484070745	3575	3575	3580	3570	1142
249	20230706	150600	479988150	3575	3575	3575	3575	198
250	20230706	150500	479280300	3575	3575	3575	3575	801
251	20230706	150400	476416725	3575	3575	3575	3575	24
252	20230706	150300	476330925	3585	3585	3585	3575	571
253	20230706	150200	474288770	3590	3570	3590	3570	590
254	20230706	150100	472180790	3580	3580	3580	3575	5770
255	20230706	150000	451536510	3585	3585	3585	3585	2609
256	20230706	145900	442183245	3585	3585	3585	3585	200
257	20230706	145800	441466245	3600	3600	3600	3600	0
258	20230706	145700	441466245	3600	3590	3600	3590	240
259	20230706	145600	440604275	3590	3590	3590	3590	0
260	20230706	145500	440604275	3590	3590	3590	3590	0
261	20230706	145400	440604275	3590	3595	3595	3590	574
262	20230706	145300	438542490	3595	3595	3595	3595	127
263	20230706	145200	438085925	3610	3600	3610	3600	35
264	20230706	145100	437959730	3600	3600	3600	3600	4
265	20230706	145000	437945330	3600	3600	3600	3600	0
266	20230706	144900	437945330	3600	3595	3600	3595	350
267	20230706	144800	436686830	3595	3595	3595	3595	72
268	20230706	144700	436427990	3600	3600	3600	3600	103
269	20230706	144600	436057190	3600	3600	3600	3600	78
270	20230706	144500	435776390	3600	3600	3600	3600	0
271	20230706	144400	435776390	3600	3600	3605	3600	80
272	20230706	144300	435488090	3605	3610	3610	3600	197
273	20230706	144200	434777705	3615	3615	3615	3615	0
274	20230706	144100	434777705	3615	3615	3615	3615	0
275	20230706	144000	434777705	3615	3615	3615	3615	0
276	20230706	143900	434777705	3615	3615	3615	3615	0
277	20230706	143800	434777705	3615	3600	3615	3600	168
278	20230706	143700	434172825	3600	3600	3600	3600	0
279	20230706	143600	434172825	3600	3600	3600	3600	200
280	20230706	143500	433452825	3605	3605	3605	3605	0
281	20230706	143400	433452825	3605	3605	3605	3605	0
282	20230706	143300	433452825	3605	3605	3605	3605	4
283	20230706	143200	433438405	3600	3600	3600	3600	0
284	20230706	143100	433438405	3600	3600	3600	3600	9
285	20230706	143000	433406005	3595	3595	3595	3595	0
286	20230706	142900	433406005	3595	3595	3595	3595	0
287	20230706	142800	433406005	3595	3595	3595	3595	0
288	20230706	142700	433406005	3595	3595	3595	3595	4
289	20230706	142600	433391625	3595	3600	3600	3595	403
290	20230706	142500	431940965	3615	3615	3615	3615	0
291	20230706	142400	431940965	3615	3615	3615	3615	0
292	20230706	142300	431940965	3615	3600	3615	3600	140
293	20230706	142200	431436950	3605	3605	3605	3605	1
294	20230706	142100	431433345	3605	3605	3605	3605	450
295	20230706	142000	429811095	3610	3615	3615	3610	1797
296	20230706	141900	423323920	3620	3620	3620	3620	0
297	20230706	141800	423323920	3620	3620	3620	3620	0
298	20230706	141700	423323920	3620	3620	3620	3620	0
299	20230706	141600	423323920	3620	3620	3620	3620	100
300	20230706	141500	422961920	3610	3610	3610	3610	0
301	20230706	141400	422961920	3610	3610	3610	3610	0
302	20230706	141300	422961920	3610	3610	3610	3610	100
303	20230706	141200	422600920	3620	3620	3620	3620	0
304	20230706	141100	422600920	3620	3620	3620	3620	2
305	20230706	141000	422593680	3620	3620	3620	3620	0
306	20230706	140900	422593680	3620	3620	3620	3620	0
307	20230706	140800	422593680	3620	3620	3620	3620	2
308	20230706	140700	422586440	3620	3620	3620	3620	0
309	20230706	140600	422586440	3620	3620	3620	3620	0
310	20230706	140500	422586440	3620	3620	3620	3620	0
311	20230706	140400	422586440	3620	3605	3620	3605	255
312	20230706	140300	421666555	3605	3605	3605	3605	0
313	20230706	140200	421666555	3605	3605	3605	3605	48
314	20230706	140100	421493515	3605	3605	3605	3605	4
315	20230706	140000	421479095	3605	3605	3605	3605	105
316	20230706	135900	421100570	3605	3605	3605	3605	0
317	20230706	135800	421100570	3605	3605	3605	3605	1
318	20230706	135700	421096965	3605	3605	3605	3605	1
319	20230706	135600	421093360	3615	3615	3615	3615	1
320	20230706	135500	421089745	3620	3620	3620	3620	0
321	20230706	135400	421089745	3620	3620	3620	3620	2
322	20230706	135300	421082505	3605	3605	3605	3605	380
323	20230706	135200	419712605	3600	3600	3600	3600	1502
324	20230706	135100	414305405	3600	3600	3600	3600	0
325	20230706	135000	414305405	3600	3595	3600	3590	3423
326	20230706	134900	402008915	3600	3600	3600	3600	0
327	20230706	134800	402008915	3600	3600	3600	3600	0
328	20230706	134700	402008915	3600	3600	3600	3600	12
329	20230706	134600	401965715	3600	3600	3600	3600	0
330	20230706	134500	401965715	3600	3595	3600	3595	1039
331	20230706	134400	398229695	3605	3595	3605	3595	2653
332	20230706	134300	388666630	3595	3595	3595	3595	0
333	20230706	134200	388666630	3595	3600	3600	3595	756
334	20230706	134100	385946030	3600	3600	3600	3600	0
335	20230706	134000	385946030	3600	3600	3600	3600	0
336	20230706	133900	385946030	3600	3600	3600	3600	1
337	20230706	133800	385942430	3600	3600	3605	3595	6269
338	20230706	133700	363378245	3605	3605	3605	3605	825
339	20230706	133600	360404120	3600	3600	3600	3600	0
340	20230706	133500	360404120	3600	3600	3600	3600	100
341	20230706	133400	360044120	3610	3610	3610	3610	0
342	20230706	133300	360044120	3610	3610	3610	3610	0
343	20230706	133200	360044120	3610	3610	3610	3610	25
344	20230706	133100	359953870	3610	3610	3610	3610	252
345	20230706	133000	359044150	3605	3605	3605	3605	226
346	20230706	132900	358229420	3610	3605	3610	3605	51
347	20230706	132800	358045425	3610	3610	3610	3605	9572
348	20230706	132700	323505505	3610	3610	3610	3610	456
349	20230706	132600	321859345	3610	3625	3625	3610	28
350	20230706	132500	321758190	3625	3625	3625	3625	71
351	20230706	132400	321500815	3610	3610	3610	3610	100
352	20230706	132300	321139815	3610	3610	3610	3610	15
353	20230706	132200	321085665	3610	3615	3615	3610	71
354	20230706	132100	320829105	3620	3620	3620	3620	100
355	20230706	132000	320467105	3625	3625	3625	3625	0
356	20230706	131900	320467105	3625	3625	3625	3625	1316
357	20230706	131800	315696605	3625	3625	3625	3625	3267
358	20230706	131700	303853730	3625	3615	3625	3615	503
359	20230706	131600	302035355	3615	3615	3615	3615	20
360	20230706	131500	301963055	3615	3615	3615	3615	0
361	20230706	131400	301963055	3615	3615	3615	3615	10
362	20230706	131300	301926905	3615	3615	3615	3615	1208
363	20230706	131200	297559985	3615	3615	3615	3615	0
364	20230706	131100	297559985	3615	3615	3615	3615	0
365	20230706	131000	297559985	3615	3615	3615	3615	0
366	20230706	130900	297559985	3615	3615	3615	3615	0
367	20230706	130800	297559985	3615	3615	3615	3615	0
368	20230706	130700	297559985	3615	3615	3615	3615	103
369	20230706	130600	297187640	3615	3615	3615	3615	9
370	20230706	130500	297155105	3625	3620	3625	3615	2889
371	20230706	130400	286683930	3625	3625	3625	3620	4724
372	20230706	130300	269569550	3625	3625	3625	3625	0
373	20230706	130200	269569550	3625	3625	3625	3625	0
374	20230706	130100	269569550	3625	3625	3625	3625	25
375	20230706	130000	269478925	3635	3635	3635	3635	0
376	20230706	125900	269478925	3635	3635	3635	3635	0
377	20230706	125800	269478925	3635	3635	3635	3635	0
378	20230706	125700	269478925	3635	3635	3635	3635	0
379	20230706	125600	269478925	3635	3635	3635	3635	0
380	20230706	125500	269478925	3635	3635	3635	3630	2126
381	20230706	125400	261761190	3635	3635	3635	3635	0
382	20230706	125300	261761190	3635	3635	3635	3635	0
383	20230706	125200	261761190	3635	3635	3635	3630	440
384	20230706	125100	260163785	3635	3635	3635	3635	0
385	20230706	125000	260163785	3635	3635	3635	3635	0
386	20230706	124900	260163785	3635	3635	3635	3635	0
387	20230706	124800	260163785	3635	3635	3635	3635	0
388	20230706	124700	260163785	3635	3635	3635	3635	0
389	20230706	124600	260163785	3635	3635	3635	3635	6
390	20230706	124500	260141975	3635	3630	3635	3630	812
391	20230706	124400	257194105	3630	3630	3630	3630	133
392	20230706	124300	256711315	3630	3630	3630	3630	0
393	20230706	124200	256711315	3630	3630	3630	3630	0
394	20230706	124100	256711315	3630	3630	3630	3630	0
395	20230706	124000	256711315	3630	3630	3630	3630	345
396	20230706	123900	255458965	3630	3630	3630	3630	57
397	20230706	123800	255252055	3625	3625	3625	3625	135
398	20230706	123700	254762680	3635	3635	3635	3635	0
399	20230706	123600	254762680	3635	3635	3635	3635	0
400	20230706	123500	254762680	3635	3630	3635	3630	770
401	20230706	123400	251967295	3630	3630	3630	3630	1154
402	20230706	123300	247778275	3630	3630	3630	3630	777
403	20230706	123200	244957765	3635	3635	3635	3635	0
404	20230706	123100	244957765	3635	3630	3635	3630	710
405	20230706	123000	242379415	3630	3630	3630	3630	5
406	20230706	122900	242361265	3635	3635	3635	3635	1
407	20230706	122800	242357630	3640	3640	3640	3635	2365
408	20230706	122700	233760445	3640	3635	3640	3635	634
409	20230706	122600	231455260	3640	3635	3640	3635	16
410	20230706	122500	231397045	3635	3640	3640	3635	100
411	20230706	122400	231033535	3635	3635	3635	3635	15
412	20230706	122300	230979010	3640	3640	3640	3640	5
413	20230706	122200	230960810	3640	3640	3640	3640	0
414	20230706	122100	230960810	3640	3640	3640	3640	144
415	20230706	122000	230436650	3635	3635	3635	3635	802
416	20230706	121900	227521380	3645	3640	3645	3640	538
417	20230706	121800	225562770	3645	3645	3645	3645	0
418	20230706	121700	225562770	3645	3635	3645	3635	71
419	20230706	121600	225303995	3635	3645	3645	3635	110
420	20230706	121500	224903145	3640	3640	3640	3640	2
421	20230706	121400	224895865	3645	3645	3645	3645	0
422	20230706	121300	224895865	3645	3645	3645	3645	0
423	20230706	121200	224895865	3645	3640	3645	3640	1090
424	20230706	121100	220927815	3640	3640	3640	3640	0
425	20230706	121000	220927815	3640	3640	3640	3640	0
426	20230706	120900	220927815	3640	3640	3640	3640	0
427	20230706	120800	220927815	3640	3640	3640	3640	0
428	20230706	120700	220927815	3640	3640	3640	3640	0
429	20230706	120600	220927815	3640	3640	3640	3640	0
430	20230706	120500	220927815	3640	3640	3640	3640	0
431	20230706	120400	220927815	3640	3640	3640	3640	0
432	20230706	120300	220927815	3640	3640	3640	3640	0
433	20230706	120200	220927815	3640	3640	3640	3640	0
434	20230706	120100	220927815	3640	3640	3640	3640	0
435	20230706	120000	220927815	3640	3640	3640	3640	0
436	20230706	115900	220927815	3640	3640	3640	3640	0
437	20230706	115800	220927815	3640	3640	3640	3640	0
438	20230706	115700	220927815	3640	3640	3640	3635	2452
439	20230706	115600	212012535	3640	3640	3640	3640	259
440	20230706	115500	211069775	3645	3645	3645	3645	0
441	20230706	115400	211069775	3645	3645	3645	3645	99
442	20230706	115300	210708920	3645	3645	3645	3645	326
443	20230706	115200	209520650	3640	3640	3640	3640	2
444	20230706	115100	209513370	3640	3640	3640	3640	1
445	20230706	115000	209509730	3640	3640	3640	3640	100
446	20230706	114900	209145730	3640	3640	3640	3640	0
447	20230706	114800	209145730	3640	3640	3640	3640	2578
448	20230706	114700	199761810	3640	3640	3640	3640	60
449	20230706	114600	199543410	3640	3640	3640	3640	4
450	20230706	114500	199528850	3650	3650	3650	3650	0
451	20230706	114400	199528850	3650	3650	3650	3650	0
452	20230706	114300	199528850	3650	3650	3650	3650	0
453	20230706	114200	199528850	3650	3650	3650	3650	0
454	20230706	114100	199528850	3650	3650	3650	3650	1
455	20230706	114000	199525200	3650	3650	3650	3650	0
456	20230706	113900	199525200	3650	3650	3650	3650	1
457	20230706	113800	199521550	3645	3650	3650	3645	709
458	20230706	113700	196937240	3650	3645	3650	3645	16
459	20230706	113600	196878915	3645	3645	3645	3645	0
460	20230706	113500	196878915	3645	3645	3645	3645	0
461	20230706	113400	196878915	3645	3645	3645	3645	1
462	20230706	113300	196875270	3650	3650	3650	3645	288
463	20230706	113200	195825455	3650	3650	3650	3650	36
464	20230706	113100	195694055	3650	3650	3650	3645	116
465	20230706	113000	195271155	3640	3640	3640	3640	0
466	20230706	112900	195271155	3640	3650	3650	3640	28
467	20230706	112800	195168965	3650	3650	3650	3650	0
468	20230706	112700	195168965	3650	3650	3650	3650	0
469	20230706	112600	195168965	3650	3650	3650	3650	0
470	20230706	112500	195168965	3650	3650	3650	3650	0
471	20230706	112400	195168965	3650	3645	3650	3645	566
472	20230706	112300	193105670	3650	3645	3650	3645	334
473	20230706	112200	191888105	3650	3650	3650	3650	217
474	20230706	112100	191096055	3650	3645	3650	3645	449
475	20230706	112000	189459065	3655	3655	3655	3655	0
476	20230706	111900	189459065	3655	3645	3655	3645	401
477	20230706	111800	187997410	3655	3655	3655	3655	0
478	20230706	111700	187997410	3655	3650	3655	3650	111
479	20230706	111600	187592255	3655	3650	3655	3650	198
480	20230706	111500	186869015	3650	3650	3650	3650	0
481	20230706	111400	186869015	3650	3650	3650	3650	22
482	20230706	111300	186788715	3645	3645	3645	3645	1
483	20230706	111200	186785070	3650	3650	3650	3650	300
484	20230706	111100	185690070	3650	3645	3650	3645	306
485	20230706	111000	184574690	3645	3645	3645	3645	0
486	20230706	110900	184574690	3645	3645	3645	3645	32
487	20230706	110800	184458050	3640	3640	3640	3640	7
488	20230706	110700	184432570	3645	3640	3645	3640	3
489	20230706	110600	184421640	3645	3645	3645	3645	7
490	20230706	110500	184396125	3645	3645	3645	3645	0
491	20230706	110400	184396125	3645	3640	3645	3640	67
492	20230706	110300	184152235	3640	3640	3640	3640	1
493	20230706	110200	184148595	3640	3640	3640	3640	271
494	20230706	110100	183162155	3640	3640	3640	3640	32
495	20230706	110000	183045675	3640	3640	3640	3640	71
496	20230706	105900	182787235	3640	3640	3640	3640	0
497	20230706	105800	182787235	3640	3640	3640	3640	0
498	20230706	105700	182787235	3640	3640	3640	3640	0
499	20230706	105600	182787235	3640	3640	3640	3640	0
500	20230706	105500	182787235	3640	3640	3640	3640	104
501	20230706	105400	182408675	3640	3640	3640	3640	18
502	20230706	105300	182343155	3640	3640	3640	3640	6
503	20230706	105200	182321315	3640	3640	3640	3640	0
504	20230706	105100	182321315	3640	3640	3640	3640	0
505	20230706	105000	182321315	3640	3640	3640	3640	1
506	20230706	104900	182317675	3635	3635	3635	3635	0
507	20230706	104800	182317675	3635	3635	3635	3635	0
508	20230706	104700	182317675	3635	3635	3635	3635	0
509	20230706	104600	182317675	3635	3635	3635	3635	267
510	20230706	104500	181347130	3630	3630	3630	3630	0
511	20230706	104400	181347130	3630	3630	3630	3630	1
512	20230706	104300	181343500	3640	3640	3640	3640	0
513	20230706	104200	181343500	3640	3640	3640	3640	45
514	20230706	104100	181179700	3640	3640	3640	3640	21
515	20230706	104000	181103260	3645	3645	3645	3645	0
516	20230706	103900	181103260	3645	3645	3645	3645	1
517	20230706	103800	181099615	3645	3630	3645	3630	1100
518	20230706	103700	177098165	3630	3630	3630	3630	1
519	20230706	103600	177094535	3625	3630	3630	3625	11
520	20230706	103500	177054610	3630	3630	3630	3630	0
521	20230706	103400	177054610	3630	3625	3630	3625	93
522	20230706	103300	176717470	3635	3635	3635	3635	0
523	20230706	103200	176717470	3635	3625	3635	3620	838
524	20230706	103100	173683165	3625	3625	3625	3625	1
525	20230706	103000	173679540	3635	3635	3635	3635	2
526	20230706	102900	173672270	3640	3640	3640	3640	0
527	20230706	102800	173672270	3640	3640	3640	3640	0
528	20230706	102700	173672270	3640	3640	3640	3640	1
529	20230706	102600	173668630	3640	3640	3640	3640	20
530	20230706	102500	173595830	3645	3640	3645	3640	109
531	20230706	102400	173198925	3645	3640	3645	3640	2
532	20230706	102300	173191640	3645	3640	3645	3640	110
533	20230706	102200	172791190	3645	3645	3645	3645	0
534	20230706	102100	172791190	3645	3645	3645	3645	0
535	20230706	102000	172791190	3645	3615	3645	3615	17
536	20230706	101900	172729705	3645	3645	3645	3645	0
537	20230706	101800	172729705	3645	3645	3645	3645	0
538	20230706	101700	172729705	3645	3645	3645	3645	0
539	20230706	101600	172729705	3645	3645	3645	3645	0
540	20230706	101500	172729705	3645	3625	3645	3615	2082
541	20230706	101400	165198165	3625	3645	3645	3625	621
542	20230706	101300	162944875	3645	3635	3645	3635	256
543	20230706	101200	162012055	3635	3635	3635	3635	405
544	20230706	101100	160539880	3645	3645	3645	3645	0
545	20230706	101000	160539880	3645	3645	3645	3645	0
546	20230706	100900	160539880	3645	3645	3645	3645	0
547	20230706	100800	160539880	3645	3645	3645	3645	0
548	20230706	100700	160539880	3645	3645	3645	3645	0
549	20230706	100600	160539880	3645	3645	3645	3645	0
550	20230706	100500	160539880	3645	3645	3645	3645	0
551	20230706	100400	160539880	3645	3645	3645	3645	1
552	20230706	100300	160536235	3635	3635	3635	3635	0
553	20230706	100200	160536235	3635	3635	3635	3635	602
554	20230706	100100	158347965	3645	3645	3645	3645	2
555	20230706	100000	158340675	3645	3645	3645	3645	0
556	20230706	095900	158340675	3645	3640	3645	3640	1002
557	20230706	095800	154690785	3650	3645	3650	3645	205
558	20230706	095700	153943555	3650	3650	3650	3650	0
559	20230706	095600	153943555	3650	3640	3650	3640	986
560	20230706	095500	150349220	3640	3645	3645	3640	40
561	20230706	095400	150203430	3645	3635	3645	3635	227
562	20230706	095300	149378155	3645	3635	3645	3635	5
563	20230706	095200	149359970	3635	3635	3635	3635	0
564	20230706	095100	149359970	3635	3635	3635	3635	10
565	20230706	095000	149323620	3635	3630	3635	3630	11
566	20230706	094900	149283680	3645	3645	3645	3645	0
567	20230706	094800	149283680	3645	3630	3645	3630	138
568	20230706	094700	148782725	3645	3645	3645	3645	2
569	20230706	094600	148775435	3645	3645	3645	3645	0
570	20230706	094500	148775435	3645	3645	3645	3645	0
571	20230706	094400	148775435	3645	3645	3645	3645	0
572	20230706	094300	148775435	3645	3645	3645	3645	0
573	20230706	094200	148775435	3645	3630	3645	3630	15
574	20230706	094100	148720820	3645	3645	3645	3645	0
575	20230706	094000	148720820	3645	3645	3645	3645	0
576	20230706	093900	148720820	3645	3645	3645	3625	429
577	20230706	093800	147163125	3645	3645	3645	3635	104
578	20230706	093700	146785045	3645	3630	3645	3630	1069
579	20230706	093600	142889440	3630	3640	3640	3630	513
580	20230706	093500	141025995	3640	3640	3640	3640	32
581	20230706	093400	140909515	3645	3645	3645	3645	29
582	20230706	093300	140803810	3645	3645	3645	3630	316
583	20230706	093200	139656685	3630	3630	3630	3630	100
584	20230706	093100	139293685	3630	3635	3645	3630	112
585	20230706	093000	138887045	3635	3645	3650	3630	937
586	20230706	092900	135475925	3645	3645	3645	3645	8
587	20230706	092800	135446765	3650	3650	3650	3650	0
588	20230706	092700	135446765	3650	3645	3650	3645	5
589	20230706	092600	135428535	3640	3640	3640	3640	515
590	20230706	092500	133553935	3630	3630	3640	3630	221
591	20230706	092400	132751675	3630	3625	3630	3615	124
592	20230706	092300	132302215	3625	3625	3625	3625	301
593	20230706	092200	131211090	3620	3620	3620	3620	200
594	20230706	092100	130487090	3625	3620	3625	3620	77
595	20230706	092000	130208345	3600	3605	3615	3600	683
596	20230706	091900	127748615	3625	3625	3625	3625	1
597	20230706	091800	127744990	3600	3630	3635	3600	1924
598	20230706	091700	120816795	3600	3605	3605	3600	1034
599	20230706	091600	117092295	3600	3620	3620	3600	765
600	20230706	091500	114334380	3605	3630	3635	3605	2638
601	20230706	091400	104814000	3635	3645	3645	3635	13
602	20230706	091300	104766635	3645	3645	3645	3645	0
603	20230706	091200	104766635	3645	3620	3650	3595	541
604	20230706	091100	102808045	3655	3640	3655	3570	10510
605	20230706	091000	64804570	3660	3650	3660	3640	2147
606	20230706	090900	56984195	3660	3645	3660	3645	501
607	20230706	090800	55158035	3660	3660	3660	3640	4737
608	20230706	090700	37871225	3665	3665	3665	3665	1
609	20230706	090600	37867560	3675	3660	3675	3660	2
610	20230706	090500	37860225	3680	3675	3680	3675	357
611	20230706	090400	36548245	3675	3655	3675	3650	1928
612	20230706	090300	29501370	3655	3645	3655	3645	627
613	20230706	090200	27215945	3655	3645	3655	3640	369
614	20230706	090100	25871795	3650	3655	3665	3650	3080
615	20230706	090000	14626810	3660	3665	3670	3660	3991