KissMeData/357120/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	205700	245954380	5650	5650	5650	5650	441
3	20230705	205600	245954380	5650	5650	5650	5650	0
4	20230705	205500	245954380	5650	5650	5650	5650	0
5	20230705	205400	245954380	5650	5650	5650	5650	0
6	20230705	205300	245954380	5650	5650	5650	5650	0
7	20230705	205200	245954380	5650	5650	5650	5650	0
8	20230705	205100	245954380	5650	5650	5650	5650	0
9	20230705	205000	245954380	5650	5650	5650	5650	0
10	20230705	204900	245954380	5650	5650	5650	5650	0
11	20230705	204800	245954380	5650	5650	5650	5650	0
12	20230705	204700	245954380	5650	5650	5650	5650	0
13	20230705	204600	245954380	5650	5650	5650	5650	0
14	20230705	204500	245954380	5650	5650	5650	5650	0
15	20230705	204400	245954380	5650	5650	5650	5650	0
16	20230705	204300	245954380	5650	5650	5650	5650	0
17	20230705	204200	245954380	5650	5650	5650	5650	0
18	20230705	204100	245954380	5650	5650	5650	5650	0
19	20230705	204000	245954380	5650	5650	5650	5650	0
20	20230705	203900	245954380	5650	5650	5650	5650	0
21	20230705	203800	245954380	5650	5650	5650	5650	0
22	20230705	203700	245954380	5650	5650	5650	5650	0
23	20230705	203600	245954380	5650	5650	5650	5650	0
24	20230705	203500	245954380	5650	5650	5650	5650	0
25	20230705	203400	245954380	5650	5650	5650	5650	0
26	20230705	203300	245954380	5650	5650	5650	5650	0
27	20230705	203200	245954380	5650	5650	5650	5650	0
28	20230705	203100	245954380	5650	5650	5650	5650	0
29	20230705	203000	245954380	5650	5650	5650	5650	0
30	20230705	202900	245954380	5650	5650	5650	5650	0
31	20230705	202800	245954380	5650	5650	5650	5650	0
32	20230705	202700	245954380	5650	5650	5650	5650	441
33	20230705	202600	245954380	5650	5650	5650	5650	0
34	20230705	202500	245954380	5650	5650	5650	5650	0
35	20230705	202400	245954380	5650	5650	5650	5650	0
36	20230705	202300	245954380	5650	5650	5650	5650	0
37	20230705	202200	245954380	5650	5650	5650	5650	0
38	20230705	202100	245954380	5650	5650	5650	5650	0
39	20230705	202000	245954380	5650	5650	5650	5650	0
40	20230705	201900	245954380	5650	5650	5650	5650	0
41	20230705	201800	245954380	5650	5650	5650	5650	0
42	20230705	201700	245954380	5650	5650	5650	5650	0
43	20230705	201600	245954380	5650	5650	5650	5650	0
44	20230705	201500	245954380	5650	5650	5650	5650	0
45	20230705	201400	245954380	5650	5650	5650	5650	0
46	20230705	201300	245954380	5650	5650	5650	5650	0
47	20230705	201200	245954380	5650	5650	5650	5650	0
48	20230705	201100	245954380	5650	5650	5650	5650	0
49	20230705	201000	245954380	5650	5650	5650	5650	0
50	20230705	200900	245954380	5650	5650	5650	5650	0
51	20230705	200800	245954380	5650	5650	5650	5650	0
52	20230705	200700	245954380	5650	5650	5650	5650	0
53	20230705	200600	245954380	5650	5650	5650	5650	0
54	20230705	200500	245954380	5650	5650	5650	5650	0
55	20230705	200400	245954380	5650	5650	5650	5650	0
56	20230705	200300	245954380	5650	5650	5650	5650	0
57	20230705	200200	245954380	5650	5650	5650	5650	0
58	20230705	200100	245954380	5650	5650	5650	5650	0
59	20230705	200000	245954380	5650	5650	5650	5650	0
60	20230705	195900	245954380	5650	5650	5650	5650	0
61	20230705	195800	245954380	5650	5650	5650	5650	0
62	20230705	195700	245954380	5650	5650	5650	5650	441
63	20230705	195600	245954380	5650	5650	5650	5650	0
64	20230705	195500	245954380	5650	5650	5650	5650	0
65	20230705	195400	245954380	5650	5650	5650	5650	0
66	20230705	195300	245954380	5650	5650	5650	5650	0
67	20230705	195200	245954380	5650	5650	5650	5650	0
68	20230705	195100	245954380	5650	5650	5650	5650	0
69	20230705	195000	245954380	5650	5650	5650	5650	0
70	20230705	194900	245954380	5650	5650	5650	5650	0
71	20230705	194800	245954380	5650	5650	5650	5650	0
72	20230705	194700	245954380	5650	5650	5650	5650	0
73	20230705	194600	245954380	5650	5650	5650	5650	0
74	20230705	194500	245954380	5650	5650	5650	5650	0
75	20230705	194400	245954380	5650	5650	5650	5650	0
76	20230705	194300	245954380	5650	5650	5650	5650	0
77	20230705	194200	245954380	5650	5650	5650	5650	0
78	20230705	194100	245954380	5650	5650	5650	5650	0
79	20230705	194000	245954380	5650	5650	5650	5650	0
80	20230705	193900	245954380	5650	5650	5650	5650	0
81	20230705	193800	245954380	5650	5650	5650	5650	0
82	20230705	193700	245954380	5650	5650	5650	5650	0
83	20230705	193600	245954380	5650	5650	5650	5650	0
84	20230705	193500	245954380	5650	5650	5650	5650	0
85	20230705	193400	245954380	5650	5650	5650	5650	0
86	20230705	193300	245954380	5650	5650	5650	5650	0
87	20230705	193200	245954380	5650	5650	5650	5650	0
88	20230705	193100	245954380	5650	5650	5650	5650	0
89	20230705	193000	245954380	5650	5650	5650	5650	0
90	20230705	192900	245954380	5650	5650	5650	5650	0
91	20230705	192800	245954380	5650	5650	5650	5650	0
92	20230705	192700	245954380	5650	5650	5650	5650	441
93	20230705	192600	245954380	5650	5650	5650	5650	0
94	20230705	192500	245954380	5650	5650	5650	5650	0
95	20230705	192400	245954380	5650	5650	5650	5650	0
96	20230705	192300	245954380	5650	5650	5650	5650	0
97	20230705	192200	245954380	5650	5650	5650	5650	0
98	20230705	192100	245954380	5650	5650	5650	5650	0
99	20230705	192000	245954380	5650	5650	5650	5650	0
100	20230705	191900	245954380	5650	5650	5650	5650	0
101	20230705	191800	245954380	5650	5650	5650	5650	0
102	20230705	191700	245954380	5650	5650	5650	5650	0
103	20230705	191600	245954380	5650	5650	5650	5650	0
104	20230705	191500	245954380	5650	5650	5650	5650	0
105	20230705	191400	245954380	5650	5650	5650	5650	0
106	20230705	191300	245954380	5650	5650	5650	5650	0
107	20230705	191200	245954380	5650	5650	5650	5650	0
108	20230705	191100	245954380	5650	5650	5650	5650	0
109	20230705	191000	245954380	5650	5650	5650	5650	0
110	20230705	190900	245954380	5650	5650	5650	5650	0
111	20230705	190800	245954380	5650	5650	5650	5650	0
112	20230705	190700	245954380	5650	5650	5650	5650	0
113	20230705	190600	245954380	5650	5650	5650	5650	0
114	20230705	190500	245954380	5650	5650	5650	5650	0
115	20230705	190400	245954380	5650	5650	5650	5650	0
116	20230705	190300	245954380	5650	5650	5650	5650	0
117	20230705	190200	245954380	5650	5650	5650	5650	0
118	20230705	190100	245954380	5650	5650	5650	5650	0
119	20230705	190000	245954380	5650	5650	5650	5650	0
120	20230705	185900	245954380	5650	5650	5650	5650	0
121	20230705	185800	245954380	5650	5650	5650	5650	0
122	20230705	185700	245954380	5650	5650	5650	5650	441
123	20230705	185600	245954380	5650	5650	5650	5650	0
124	20230705	185500	245954380	5650	5650	5650	5650	0
125	20230705	185400	245954380	5650	5650	5650	5650	0
126	20230705	185300	245954380	5650	5650	5650	5650	0
127	20230705	185200	245954380	5650	5650	5650	5650	0
128	20230705	185100	245954380	5650	5650	5650	5650	0
129	20230705	185000	245954380	5650	5650	5650	5650	0
130	20230705	184900	245954380	5650	5650	5650	5650	0
131	20230705	184800	245954380	5650	5650	5650	5650	0
132	20230705	184700	245954380	5650	5650	5650	5650	0
133	20230705	184600	245954380	5650	5650	5650	5650	0
134	20230705	184500	245954380	5650	5650	5650	5650	0
135	20230705	184400	245954380	5650	5650	5650	5650	0
136	20230705	184300	245954380	5650	5650	5650	5650	0
137	20230705	184200	245954380	5650	5650	5650	5650	0
138	20230705	184100	245954380	5650	5650	5650	5650	0
139	20230705	184000	245954380	5650	5650	5650	5650	0
140	20230705	183900	245954380	5650	5650	5650	5650	0
141	20230705	183800	245954380	5650	5650	5650	5650	0
142	20230705	183700	245954380	5650	5650	5650	5650	0
143	20230705	183600	245954380	5650	5650	5650	5650	0
144	20230705	183500	245954380	5650	5650	5650	5650	0
145	20230705	183400	245954380	5650	5650	5650	5650	0
146	20230705	183300	245954380	5650	5650	5650	5650	0
147	20230705	183200	245954380	5650	5650	5650	5650	0
148	20230705	183100	245954380	5650	5650	5650	5650	0
149	20230705	183000	245954380	5650	5650	5650	5650	0
150	20230705	182900	245954380	5650	5650	5650	5650	0
151	20230705	182800	245954380	5650	5650	5650	5650	0
152	20230705	182700	245954380	5650	5650	5650	5650	441
153	20230705	182600	245954380	5650	5650	5650	5650	0
154	20230705	182500	245954380	5650	5650	5650	5650	0
155	20230705	182400	245954380	5650	5650	5650	5650	0
156	20230705	182300	245954380	5650	5650	5650	5650	0
157	20230705	182200	245954380	5650	5650	5650	5650	0
158	20230705	182100	245954380	5650	5650	5650	5650	0
159	20230705	182000	245954380	5650	5650	5650	5650	0
160	20230705	181900	245954380	5650	5650	5650	5650	0
161	20230705	181800	245954380	5650	5650	5650	5650	0
162	20230705	181700	245954380	5650	5650	5650	5650	0
163	20230705	181600	245954380	5650	5650	5650	5650	0
164	20230705	181500	245954380	5650	5650	5650	5650	0
165	20230705	181400	245954380	5650	5650	5650	5650	0
166	20230705	181300	245954380	5650	5650	5650	5650	0
167	20230705	181200	245954380	5650	5650	5650	5650	0
168	20230705	181100	245954380	5650	5650	5650	5650	0
169	20230705	181000	245954380	5650	5650	5650	5650	0
170	20230705	180900	245954380	5650	5650	5650	5650	0
171	20230705	180800	245954380	5650	5650	5650	5650	0
172	20230705	180700	245954380	5650	5650	5650	5650	0
173	20230705	180600	245954380	5650	5650	5650	5650	0
174	20230705	180500	245954380	5650	5650	5650	5650	0
175	20230705	180400	245954380	5650	5650	5650	5650	0
176	20230705	180300	245954380	5650	5650	5650	5650	0
177	20230705	180200	245954380	5650	5650	5650	5650	0
178	20230705	180100	245954380	5650	5650	5650	5650	0
179	20230705	180000	245954380	5650	5650	5650	5650	0
180	20230705	175900	245954380	5650	5650	5650	5650	0
181	20230705	175800	245954380	5650	5650	5650	5650	0
182	20230705	175700	245954380	5650	5650	5650	5650	441
183	20230705	175600	245954380	5650	5650	5650	5650	0
184	20230705	175500	245954380	5650	5650	5650	5650	0
185	20230705	175400	245954380	5650	5650	5650	5650	0
186	20230705	175300	245954380	5650	5650	5650	5650	0
187	20230705	175200	245954380	5650	5650	5650	5650	0
188	20230705	175100	245954380	5650	5650	5650	5650	0
189	20230705	175000	245954380	5650	5650	5650	5650	0
190	20230705	174900	245954380	5650	5650	5650	5650	0
191	20230705	174800	245954380	5650	5650	5650	5650	0
192	20230705	174700	245954380	5650	5650	5650	5650	0
193	20230705	174600	245954380	5650	5650	5650	5650	0
194	20230705	174500	245954380	5650	5650	5650	5650	0
195	20230705	174400	245954380	5650	5650	5650	5650	0
196	20230705	174300	245954380	5650	5650	5650	5650	0
197	20230705	174200	245954380	5650	5650	5650	5650	0
198	20230705	174100	245954380	5650	5650	5650	5650	0
199	20230705	174000	245954380	5650	5650	5650	5650	0
200	20230705	173900	245954380	5650	5650	5650	5650	0
201	20230705	173800	245954380	5650	5650	5650	5650	0
202	20230705	173700	245954380	5650	5650	5650	5650	0
203	20230705	173600	245954380	5650	5650	5650	5650	0
204	20230705	173500	245954380	5650	5650	5650	5650	0
205	20230705	173400	245954380	5650	5650	5650	5650	0
206	20230705	173300	245954380	5650	5650	5650	5650	0
207	20230705	173200	245954380	5650	5650	5650	5650	0
208	20230705	173100	245954380	5650	5650	5650	5650	0
209	20230705	173000	245954380	5650	5650	5650	5650	0
210	20230705	172900	245954380	5650	5650	5650	5650	0
211	20230705	172800	245954380	5650	5650	5650	5650	0
212	20230705	172700	245954380	5650	5650	5650	5650	441
213	20230705	172600	245954380	5650	5650	5650	5650	0
214	20230705	172500	245954380	5650	5650	5650	5650	0
215	20230705	172400	245954380	5650	5650	5650	5650	0
216	20230705	172300	245954380	5650	5650	5650	5650	0
217	20230705	172200	245954380	5650	5650	5650	5650	0
218	20230705	172100	245954380	5650	5650	5650	5650	0
219	20230705	172000	245954380	5650	5650	5650	5650	0
220	20230705	171900	245954380	5650	5650	5650	5650	0
221	20230705	171800	245954380	5650	5650	5650	5650	0
222	20230705	171700	245954380	5650	5650	5650	5650	0
223	20230705	171600	245954380	5650	5650	5650	5650	0
224	20230705	171500	245954380	5650	5650	5650	5650	0
225	20230705	171400	245954380	5650	5650	5650	5650	0
226	20230705	171300	245954380	5650	5650	5650	5650	0
227	20230705	171200	245954380	5650	5650	5650	5650	0
228	20230705	171100	245954380	5650	5650	5650	5650	0
229	20230705	171000	245954380	5650	5650	5650	5650	0
230	20230705	170900	245954380	5650	5650	5650	5650	0
231	20230705	170800	245954380	5650	5650	5650	5650	0
232	20230705	170700	245954380	5650	5650	5650	5650	0
233	20230705	170600	245954380	5650	5650	5650	5650	0
234	20230705	170500	245954380	5650	5650	5650	5650	0
235	20230705	170400	245954380	5650	5650	5650	5650	0
236	20230705	170300	245954380	5650	5650	5650	5650	0
237	20230705	170200	245954380	5650	5650	5650	5650	0
238	20230705	170100	245954380	5650	5650	5650	5650	0
239	20230705	170000	245954380	5650	5650	5650	5650	0
240	20230705	165900	245954380	5650	5650	5650	5650	0
241	20230705	165800	245954380	5650	5650	5650	5650	0
242	20230705	165700	245954380	5650	5650	5650	5650	441
243	20230705	165600	245954380	5650	5650	5650	5650	0
244	20230705	165500	245954380	5650	5650	5650	5650	0
245	20230705	165400	245954380	5650	5650	5650	5650	0
246	20230705	165300	245954380	5650	5650	5650	5650	0
247	20230705	165200	245954380	5650	5650	5650	5650	0
248	20230705	165100	245954380	5650	5650	5650	5650	0
249	20230705	165000	245954380	5650	5650	5650	5650	0
250	20230705	164900	245954380	5650	5650	5650	5650	0
251	20230705	164800	245954380	5650	5650	5650	5650	0
252	20230705	164700	245954380	5650	5650	5650	5650	0
253	20230705	164600	245954380	5650	5650	5650	5650	0
254	20230705	164500	245954380	5650	5650	5650	5650	0
255	20230705	164400	245954380	5650	5650	5650	5650	0
256	20230705	164300	245954380	5650	5650	5650	5650	0
257	20230705	164200	245954380	5650	5650	5650	5650	0
258	20230705	164100	245954380	5650	5650	5650	5650	0
259	20230705	164000	245954380	5650	5650	5650	5650	0
260	20230705	163900	245954380	5650	5650	5650	5650	0
261	20230705	163800	245954380	5650	5650	5650	5650	0
262	20230705	163700	245954380	5650	5650	5650	5650	0
263	20230705	163600	245954380	5650	5650	5650	5650	0
264	20230705	163500	245954380	5650	5650	5650	5650	0
265	20230705	163400	245954380	5650	5650	5650	5650	0
266	20230705	163300	245954380	5650	5650	5650	5650	0
267	20230705	163200	245954380	5650	5650	5650	5650	0
268	20230705	163100	245954380	5650	5650	5650	5650	0
269	20230705	163000	245954380	5650	5650	5650	5650	0
270	20230705	162900	245954380	5650	5650	5650	5650	0
271	20230705	162800	245954380	5650	5650	5650	5650	0
272	20230705	162700	245954380	5650	5650	5650	5650	441
273	20230705	162600	245954380	5650	5650	5650	5650	0
274	20230705	162500	245954380	5650	5650	5650	5650	0
275	20230705	162400	245954380	5650	5650	5650	5650	0
276	20230705	162300	245954380	5650	5650	5650	5650	0
277	20230705	162200	245954380	5650	5650	5650	5650	0
278	20230705	162100	245954380	5650	5650	5650	5650	0
279	20230705	162000	245954380	5650	5650	5650	5650	0
280	20230705	161900	245954380	5650	5650	5650	5650	0
281	20230705	161800	245954380	5650	5650	5650	5650	0
282	20230705	161700	245954380	5650	5650	5650	5650	0
283	20230705	161600	245954380	5650	5650	5650	5650	0
284	20230705	161500	245954380	5650	5650	5650	5650	0
285	20230705	161400	245954380	5650	5650	5650	5650	0
286	20230705	161300	245954380	5650	5650	5650	5650	0
287	20230705	161200	245954380	5650	5650	5650	5650	0
288	20230705	161100	245954380	5650	5650	5650	5650	0
289	20230705	161000	245954380	5650	5650	5650	5650	0
290	20230705	160900	245954380	5650	5650	5650	5650	0
291	20230705	160800	245954380	5650	5650	5650	5650	0
292	20230705	160700	245954380	5650	5650	5650	5650	0
293	20230705	160600	245954380	5650	5650	5650	5650	0
294	20230705	160500	245954380	5650	5650	5650	5650	0
295	20230705	160400	245954380	5650	5650	5650	5650	0
296	20230705	160300	245954380	5650	5650	5650	5650	0
297	20230705	160200	245954380	5650	5650	5650	5650	0
298	20230705	160100	245954380	5650	5650	5650	5650	0
299	20230705	160000	245954380	5650	5650	5650	5650	0
300	20230705	155900	245954380	5650	5650	5650	5650	0
301	20230705	155800	245954380	5650	5650	5650	5650	0
302	20230705	155700	245954380	5650	5650	5650	5650	441
303	20230705	155600	245954380	5650	5650	5650	5650	0
304	20230705	155500	245954380	5650	5650	5650	5650	0
305	20230705	155400	245954380	5650	5650	5650	5650	0
306	20230705	155300	245954380	5650	5650	5650	5650	0
307	20230705	155200	245954380	5650	5650	5650	5650	0
308	20230705	155100	245954380	5650	5650	5650	5650	0
309	20230705	155000	245954380	5650	5650	5650	5650	0
310	20230705	154900	245954380	5650	5650	5650	5650	0
311	20230705	154800	245954380	5650	5650	5650	5650	0
312	20230705	154700	245954380	5650	5650	5650	5650	0
313	20230705	154600	245954380	5650	5650	5650	5650	0
314	20230705	154500	245954380	5650	5650	5650	5650	0
315	20230705	154400	245954380	5650	5650	5650	5650	0
316	20230705	154300	245954380	5650	5650	5650	5650	0
317	20230705	154200	245954380	5650	5650	5650	5650	0
318	20230705	154100	245954380	5650	5650	5650	5650	0
319	20230705	154000	245954380	5650	5650	5650	5650	0
320	20230705	153900	245954380	5650	5650	5650	5650	0
321	20230705	153800	245954380	5650	5650	5650	5650	0
322	20230705	153700	245954380	5650	5650	5650	5650	0
323	20230705	153600	245954380	5650	5650	5650	5650	0
324	20230705	153500	245954380	5650	5650	5650	5650	0
325	20230705	153400	245954380	5650	5650	5650	5650	0
326	20230705	153300	245954380	5650	5650	5650	5650	0
327	20230705	153200	245954380	5650	5650	5650	5650	0
328	20230705	153100	245954380	5650	5650	5650	5650	0
329	20230705	153000	245954380	5650	5650	5650	5650	441
330	20230705	152900	243462730	5650	5650	5650	5650	0
331	20230705	152800	243462730	5650	5650	5650	5650	0
332	20230705	152700	243462730	5650	5650	5650	5650	0
333	20230705	152600	243462730	5650	5650	5650	5650	0
334	20230705	152500	243462730	5650	5650	5650	5650	0
335	20230705	152400	243462730	5650	5650	5650	5650	0
336	20230705	152300	243462730	5650	5650	5650	5650	0
337	20230705	152200	243462730	5650	5650	5650	5650	0
338	20230705	152100	243462730	5650	5650	5650	5650	0
339	20230705	152000	243462730	5650	5650	5650	5650	0
340	20230705	151900	243462730	5650	5650	5650	5650	5
341	20230705	151800	243434480	5660	5660	5660	5660	235
342	20230705	151700	242104380	5660	5660	5660	5650	247
343	20230705	151600	240706860	5660	5660	5660	5660	81
344	20230705	151500	240248400	5650	5640	5650	5640	1403
345	20230705	151400	232321460	5650	5650	5650	5650	100
346	20230705	151300	231756460	5640	5640	5650	5640	236
347	20230705	151200	230423120	5640	5650	5650	5640	110
348	20230705	151100	229801720	5650	5650	5650	5650	117
349	20230705	151000	229140670	5640	5650	5650	5640	68
350	20230705	150900	228756680	5650	5640	5650	5640	918
351	20230705	150800	223578160	5650	5650	5650	5650	176
352	20230705	150700	222583760	5650	5650	5650	5650	130
353	20230705	150600	221849260	5650	5640	5650	5640	244
354	20230705	150500	220470710	5640	5640	5650	5640	135
355	20230705	150400	219708310	5650	5650	5650	5640	161
356	20230705	150300	218798790	5650	5650	5650	5650	117
357	20230705	150200	218137740	5640	5640	5640	5640	124
358	20230705	150100	217438380	5640	5640	5640	5640	52
359	20230705	150000	217145100	5640	5640	5640	5640	100
360	20230705	145900	216581100	5630	5630	5640	5630	263
361	20230705	145800	215098200	5640	5640	5650	5640	245
362	20230705	145700	213715230	5650	5640	5650	5640	101
363	20230705	145600	213144590	5650	5650	5650	5650	47
364	20230705	145500	212879040	5640	5650	5650	5640	352
365	20230705	145400	210891460	5650	5650	5650	5650	18
366	20230705	145300	210789760	5650	5650	5650	5650	129
367	20230705	145200	210060910	5650	5640	5650	5640	148
368	20230705	145100	209225180	5640	5640	5640	5640	118
369	20230705	145000	208559660	5640	5640	5640	5640	665
370	20230705	144900	204809060	5640	5640	5640	5640	175
371	20230705	144800	203822060	5640	5640	5640	5630	192
372	20230705	144700	202739190	5640	5640	5640	5640	146
373	20230705	144600	201915750	5640	5640	5640	5640	53
374	20230705	144500	201616830	5640	5640	5640	5640	193
375	20230705	144400	200528310	5640	5640	5640	5640	147
376	20230705	144300	199699230	5640	5630	5640	5630	131
377	20230705	144200	198960400	5640	5640	5640	5640	117
378	20230705	144100	198300520	5640	5630	5640	5630	240
379	20230705	144000	196946930	5640	5640	5640	5630	119
380	20230705	143900	196275780	5640	5640	5640	5640	117
381	20230705	143800	195615900	5640	5640	5640	5640	161
382	20230705	143700	194707860	5650	5650	5650	5650	134
383	20230705	143600	193950760	5640	5640	5640	5640	212
384	20230705	143500	192755080	5650	5650	5650	5650	147
385	20230705	143400	191924530	5650	5650	5650	5650	230
386	20230705	143300	190625030	5650	5650	5650	5650	117
387	20230705	143200	189963980	5650	5640	5650	5640	175
388	20230705	143100	188976510	5640	5650	5650	5640	124
389	20230705	143000	188275920	5640	5650	5650	5640	147
390	20230705	142900	187446660	5640	5650	5650	5640	235
391	20230705	142800	186120650	5650	5650	5650	5650	117
392	20230705	142700	185459600	5650	5650	5650	5650	237
393	20230705	142600	184120550	5650	5650	5650	5650	130
394	20230705	142500	183386050	5650	5650	5650	5650	184
395	20230705	142400	182346450	5650	5650	5650	5640	214
396	20230705	142300	181137360	5650	5640	5650	5640	70
397	20230705	142200	180742210	5640	5640	5640	5640	0
398	20230705	142100	180742210	5640	5640	5640	5640	147
399	20230705	142000	179913130	5640	5640	5640	5640	208
400	20230705	141900	178740010	5630	5630	5630	5630	150
401	20230705	141800	177895510	5640	5640	5640	5640	117
402	20230705	141700	177235630	5630	5640	5640	5630	245
403	20230705	141600	175854030	5640	5640	5640	5640	117
404	20230705	141500	175194150	5640	5640	5640	5640	48
405	20230705	141400	174923430	5630	5640	5640	5630	130
406	20230705	141300	174190240	5640	5640	5640	5640	199
407	20230705	141200	173067880	5640	5640	5640	5640	129
408	20230705	141100	172340320	5640	5640	5640	5640	146
409	20230705	141000	171516880	5640	5640	5640	5640	308
410	20230705	140900	169779760	5640	5640	5640	5640	148
411	20230705	140800	168945040	5640	5640	5640	5640	47
412	20230705	140700	168679960	5630	5630	5630	5630	401
413	20230705	140600	166422330	5640	5640	5640	5640	293
414	20230705	140500	164769810	5640	5640	5640	5640	129
415	20230705	140400	164042250	5640	5640	5640	5640	118
416	20230705	140300	163376730	5640	5640	5640	5640	242
417	20230705	140200	162011850	5640	5630	5640	5630	148
418	20230705	140100	161177140	5640	5640	5640	5640	118
419	20230705	140000	160511620	5640	5640	5640	5640	129
420	20230705	135900	159784060	5640	5640	5640	5640	152
421	20230705	135800	158926780	5640	5640	5640	5640	100
422	20230705	135700	158362780	5640	5630	5640	5630	217
423	20230705	135600	157139900	5640	5640	5640	5640	292
424	20230705	135500	155493020	5640	5640	5640	5640	100
425	20230705	135400	154929020	5640	5640	5640	5640	146
426	20230705	135300	154105580	5630	5640	5640	5630	130
427	20230705	135200	153372390	5630	5640	5640	5630	328
428	20230705	135100	151523470	5640	5640	5640	5640	30
429	20230705	135000	151354270	5640	5630	5640	5630	165
430	20230705	134900	150423680	5640	5640	5640	5640	327
431	20230705	134800	148579400	5640	5640	5640	5640	129
432	20230705	134700	147851840	5610	5630	5630	5610	44
433	20230705	134600	147604420	5640	5640	5640	5640	100
434	20230705	134500	147040420	5640	5640	5640	5630	263
435	20230705	134400	145557110	5640	5640	5640	5640	117
436	20230705	134300	144897230	5640	5640	5640	5640	0
437	20230705	134200	144897230	5640	5640	5640	5640	175
438	20230705	134100	143910230	5640	5640	5640	5640	234
439	20230705	134000	142590470	5640	5640	5640	5640	218
440	20230705	133900	141360950	5630	5630	5630	5630	93
441	20230705	133800	140837360	5630	5630	5630	5610	407
442	20230705	133700	138550660	5640	5630	5640	5630	118
443	20230705	133600	137885150	5630	5630	5630	5630	111
444	20230705	133500	137260220	5630	5630	5630	5630	37
445	20230705	133400	137051910	5630	5640	5640	5630	383
446	20230705	133300	134895320	5640	5630	5640	5630	118
447	20230705	133200	134229810	5640	5640	5640	5640	7
448	20230705	133100	134190330	5640	5640	5640	5640	277
449	20230705	133000	132628050	5640	5640	5640	5640	147
450	20230705	132900	131798970	5640	5640	5640	5640	100
451	20230705	132800	131234970	5630	5640	5640	5630	41
452	20230705	132700	131003840	5640	5640	5640	5640	231
453	20230705	132600	129701000	5640	5640	5640	5640	117
454	20230705	132500	129041120	5640	5640	5640	5640	177
455	20230705	132400	128042840	5630	5640	5640	5630	228
456	20230705	132300	126756930	5640	5640	5640	5640	17
457	20230705	132200	126661050	5640	5640	5640	5640	30
458	20230705	132100	126491850	5640	5640	5640	5640	76
459	20230705	132000	126063210	5640	5630	5640	5630	108
460	20230705	131900	125454100	5640	5640	5640	5640	47
461	20230705	131800	125189020	5640	5640	5640	5640	75
462	20230705	131700	124766020	5640	5640	5640	5640	114
463	20230705	131600	124123060	5640	5630	5640	5630	18
464	20230705	131500	124021550	5640	5640	5640	5640	30
465	20230705	131400	123852350	5640	5640	5640	5640	18
466	20230705	131300	123750830	5640	5640	5640	5640	177
467	20230705	131200	122752550	5630	5630	5630	5630	0
468	20230705	131100	122752550	5630	5640	5640	5630	36
469	20230705	131000	122549520	5640	5640	5640	5640	140
470	20230705	130900	121759920	5630	5630	5630	5630	0
471	20230705	130800	121759920	5630	5630	5630	5630	10
472	20230705	130700	121703620	5640	5640	5640	5640	83
473	20230705	130600	121235500	5640	5640	5640	5630	205
474	20230705	130500	120079800	5640	5640	5640	5640	0
475	20230705	130400	120079800	5640	5630	5640	5630	71
476	20230705	130300	119679600	5630	5630	5630	5630	86
477	20230705	130200	119195420	5630	5630	5630	5630	17
478	20230705	130100	119099710	5630	5630	5630	5630	59
479	20230705	130000	118767540	5630	5630	5630	5630	18
480	20230705	125900	118666200	5620	5620	5630	5620	902
481	20230705	125800	113596790	5630	5630	5630	5630	59
482	20230705	125700	113264620	5630	5630	5630	5630	17
483	20230705	125600	113168910	5630	5630	5630	5630	105
484	20230705	125500	112577760	5630	5630	5630	5630	47
485	20230705	125400	112313150	5620	5630	5630	5620	18
486	20230705	125300	112211820	5630	5630	5630	5630	0
487	20230705	125200	112211820	5630	5630	5630	5630	201
488	20230705	125100	111080190	5620	5620	5620	5620	0
489	20230705	125000	111080190	5620	5630	5630	5620	81
490	20230705	124900	110624170	5630	5630	5630	5630	644
491	20230705	124800	106998450	5630	5630	5630	5630	17
492	20230705	124700	106902740	5630	5630	5630	5630	47
493	20230705	124600	106638130	5630	5630	5630	5630	29
494	20230705	124500	106474860	5630	5630	5630	5630	111
495	20230705	124400	105849930	5630	5630	5630	5630	29
496	20230705	124300	105686660	5630	5630	5630	5630	46
497	20230705	124200	105427680	5620	5630	5630	5620	107
498	20230705	124100	104825290	5630	5630	5630	5630	30
499	20230705	124000	104656390	5630	5630	5630	5630	47
500	20230705	123900	104391780	5630	5630	5630	5630	0
501	20230705	123800	104391780	5630	5630	5630	5630	131
502	20230705	123700	103654250	5630	5630	5630	5630	90
503	20230705	123600	103147550	5630	5620	5630	5620	67
504	20230705	123500	102770840	5630	5630	5630	5630	158
505	20230705	123400	101881300	5620	5620	5620	5620	10
506	20230705	123300	101825100	5620	5630	5630	5620	18
507	20230705	123200	101723770	5630	5630	5630	5630	29
508	20230705	123100	101560500	5630	5630	5630	5630	158
509	20230705	123000	100670960	5630	5630	5630	5630	1
510	20230705	122900	100665330	5630	5630	5630	5630	48
511	20230705	122800	100395090	5630	5630	5630	5630	160
512	20230705	122700	99494290	5620	5620	5620	5620	0
513	20230705	122600	99494290	5620	5630	5630	5620	68
514	20230705	122500	99111950	5620	5620	5620	5620	201
515	20230705	122400	97982330	5630	5630	5630	5630	124
516	20230705	122300	97284210	5630	5630	5630	5630	47
517	20230705	122200	97019600	5630	5630	5630	5630	29
518	20230705	122100	96856330	5630	5630	5630	5630	107
519	20230705	122000	96253920	5630	5630	5630	5630	59
520	20230705	121900	95921750	5630	5620	5630	5620	34
521	20230705	121800	95730340	5630	5630	5630	5630	0
522	20230705	121700	95730340	5630	5620	5630	5620	143
523	20230705	121600	94925260	5620	5620	5620	5620	0
524	20230705	121500	94925260	5620	5620	5620	5620	291
525	20230705	121400	93289840	5620	5630	5630	5620	262
526	20230705	121300	91815880	5630	5630	5630	5630	130
527	20230705	121200	91083980	5640	5640	5640	5640	18
528	20230705	121100	90982460	5640	5640	5640	5640	106
529	20230705	121000	90384620	5640	5640	5640	5640	98
530	20230705	120900	89831900	5640	5640	5640	5640	17
531	20230705	120800	89736020	5630	5640	5640	5630	31
532	20230705	120700	89561190	5640	5640	5640	5640	17
533	20230705	120600	89465310	5640	5640	5640	5640	114
534	20230705	120500	88822350	5640	5640	5640	5640	127
535	20230705	120400	88106070	5640	5650	5650	5640	62
536	20230705	120300	87756220	5650	5650	5650	5650	116
537	20230705	120200	87100820	5640	5640	5640	5640	1
538	20230705	120100	87095180	5630	5630	5630	5630	70
539	20230705	120000	86701080	5640	5640	5640	5640	31
540	20230705	115900	86526240	5650	5650	5650	5650	154
541	20230705	115800	85656140	5650	5650	5650	5650	17
542	20230705	115700	85560090	5650	5650	5650	5650	76
543	20230705	115600	85130690	5650	5650	5650	5650	146
544	20230705	115500	84305790	5650	5650	5650	5650	18
545	20230705	115400	84204090	5650	5650	5650	5650	30
546	20230705	115300	84034590	5650	5650	5650	5650	46
547	20230705	115200	83774690	5650	5650	5650	5650	138
548	20230705	115100	82994990	5650	5650	5650	5650	29
549	20230705	115000	82831140	5650	5650	5650	5650	72
550	20230705	114900	82424340	5650	5650	5650	5650	115
551	20230705	114800	81774590	5650	5650	5650	5650	17
552	20230705	114700	81678540	5640	5640	5640	5640	1
553	20230705	114600	81672900	5650	5640	5650	5640	20
554	20230705	114500	81559930	5650	5650	5650	5640	178
555	20230705	114400	80554240	5650	5650	5650	5650	30
556	20230705	114300	80384740	5650	5650	5650	5650	17
557	20230705	114200	80288690	5640	5640	5650	5640	154
558	20230705	114100	79418700	5640	5640	5640	5640	260
559	20230705	114000	77952300	5650	5650	5650	5650	18
560	20230705	113900	77850600	5640	5640	5640	5640	1
561	20230705	113800	77844960	5650	5650	5650	5650	141
562	20230705	113700	77048310	5650	5650	5650	5650	33
563	20230705	113600	76861860	5650	5640	5650	5640	61
564	20230705	113500	76517640	5640	5650	5650	5640	147
565	20230705	113400	75687660	5650	5650	5650	5650	17
566	20230705	113300	75591610	5650	5650	5650	5650	76
567	20230705	113200	75162210	5650	5650	5650	5650	0
568	20230705	113100	75162210	5650	5650	5650	5640	137
569	20230705	113000	74388410	5640	5650	5650	5640	60
570	20230705	112900	74049420	5650	5650	5650	5650	17
571	20230705	112800	73953370	5640	5650	5650	5640	102
572	20230705	112700	73377080	5650	5650	5650	5650	76
573	20230705	112600	72947680	5650	5650	5650	5650	18
574	20230705	112500	72845980	5650	5650	5650	5650	0
575	20230705	112400	72845980	5650	5650	5650	5650	158
576	20230705	112300	71953280	5650	5650	5650	5650	0
577	20230705	112200	71953280	5650	5640	5650	5640	18
578	20230705	112100	71851590	5650	5650	5650	5650	189
579	20230705	112000	70783740	5650	5650	5650	5650	0
580	20230705	111900	70783740	5650	5650	5650	5650	17
581	20230705	111800	70687690	5650	5650	5650	5650	59
582	20230705	111700	70354340	5650	5650	5650	5650	131
583	20230705	111600	69614190	5650	5650	5650	5650	0
584	20230705	111500	69614190	5650	5650	5650	5650	77
585	20230705	111400	69179140	5650	5650	5650	5640	134
586	20230705	111300	68422060	5640	5640	5640	5640	1
587	20230705	111200	68416420	5650	5650	5650	5650	76
588	20230705	111100	67987020	5640	5640	5640	5640	1
589	20230705	111000	67981380	5650	5650	5650	5650	129
590	20230705	110900	67252530	5650	5650	5650	5650	76
591	20230705	110800	66823130	5650	5650	5650	5650	0
592	20230705	110700	66823130	5650	5650	5650	5650	131
593	20230705	110600	66082980	5650	5640	5650	5640	31
594	20230705	110500	65907840	5650	5640	5650	5640	19
595	20230705	110400	65800500	5650	5650	5650	5650	29
596	20230705	110300	65636650	5650	5650	5650	5650	149
597	20230705	110200	64794800	5650	5650	5650	5650	17
598	20230705	110100	64698750	5650	5650	5650	5650	59
599	20230705	110000	64365400	5650	5640	5650	5640	165
600	20230705	105900	63434030	5640	5640	5640	5640	12
601	20230705	105800	63366350	5650	5650	5650	5650	46
602	20230705	105700	63106450	5650	5650	5650	5650	47
603	20230705	105600	62840900	5640	5650	5650	5640	107
604	20230705	105500	62236360	5650	5640	5650	5640	90
605	20230705	105400	61728580	5640	5640	5640	5640	1
606	20230705	105300	61722940	5650	5650	5650	5650	99
607	20230705	105200	61163590	5630	5630	5630	5630	0
608	20230705	105100	61163590	5630	5630	5630	5630	210
609	20230705	105000	59981290	5630	5650	5650	5630	920
610	20230705	104900	54800640	5650	5650	5650	5650	145
611	20230705	104800	53981390	5650	5650	5650	5650	17
612	20230705	104700	53885340	5640	5640	5640	5640	6
613	20230705	104600	53851500	5640	5640	5640	5640	666
614	20230705	104500	50095260	5640	5640	5640	5640	0
615	20230705	104400	50095260	5640	5630	5640	5630	18
616	20230705	104300	49993750	5640	5640	5640	5640	76
617	20230705	104200	49565110	5640	5640	5640	5640	111
618	20230705	104100	48939070	5640	5640	5640	5640	44
619	20230705	104000	48690910	5640	5640	5640	5640	118
620	20230705	103900	48025390	5640	5640	5640	5640	17
621	20230705	103800	47929510	5640	5640	5640	5640	118
622	20230705	103700	47263990	5630	5640	5640	5630	60
623	20230705	103600	46925600	5640	5640	5640	5640	18
624	20230705	103500	46824080	5630	5640	5640	5630	85
625	20230705	103400	46344690	5640	5640	5640	5640	94
626	20230705	103300	45814530	5640	5640	5640	5640	0
627	20230705	103200	45814530	5640	5640	5640	5640	34
628	20230705	103100	45622770	5640	5640	5640	5640	93
629	20230705	103000	45098250	5600	5600	5600	5600	0
630	20230705	102900	45098250	5600	5630	5630	5600	1500
631	20230705	102800	36695110	5640	5640	5640	5640	149
632	20230705	102700	35854750	5640	5630	5640	5630	18
633	20230705	102600	35753240	5640	5640	5640	5640	18
634	20230705	102500	35651720	5640	5630	5640	5630	61
635	20230705	102400	35307690	5640	5640	5640	5640	121
636	20230705	102300	34625250	5630	5630	5630	5630	0
637	20230705	102200	34625250	5630	5630	5630	5630	0
638	20230705	102100	34625250	5630	5630	5630	5630	49
639	20230705	102000	34349380	5620	5630	5630	5620	315
640	20230705	101900	32577380	5620	5620	5620	5620	1
641	20230705	101800	32571760	5630	5630	5630	5630	0
642	20230705	101700	32571760	5630	5630	5630	5630	121
643	20230705	101600	31890530	5630	5630	5630	5630	1
644	20230705	101500	31884900	5630	5630	5630	5630	0
645	20230705	101400	31884900	5630	5630	5630	5630	107
646	20230705	101300	31282490	5630	5630	5630	5630	0
647	20230705	101200	31282490	5630	5630	5630	5630	0
648	20230705	101100	31282490	5630	5630	5630	5630	0
649	20230705	101000	31282490	5630	5620	5630	5620	109
650	20230705	100900	30668830	5630	5630	5630	5630	300
651	20230705	100800	28979830	5630	5630	5630	5630	0
652	20230705	100700	28979830	5630	5630	5630	5630	121
653	20230705	100600	28298600	5620	5620	5620	5620	0
654	20230705	100500	28298600	5620	5620	5620	5620	0
655	20230705	100400	28298600	5620	5620	5620	5620	0
656	20230705	100300	28298600	5620	5630	5630	5620	111
657	20230705	100200	27673680	5620	5620	5620	5620	7
658	20230705	100100	27634340	5620	5620	5620	5620	3
659	20230705	100000	27617480	5620	5630	5630	5620	84
660	20230705	095900	27144580	5630	5630	5630	5630	0
661	20230705	095800	27144580	5630	5630	5630	5630	30
662	20230705	095700	26975680	5620	5620	5620	5620	0
663	20230705	095600	26975680	5620	5620	5620	5620	76
664	20230705	095500	26548560	5600	5600	5600	5600	0
665	20230705	095400	26548560	5600	5620	5620	5600	77
666	20230705	095300	26116400	5590	5610	5610	5590	282
667	20230705	095200	24538150	5600	5600	5600	5600	0
668	20230705	095100	24538150	5600	5610	5610	5600	3000
669	20230705	095000	7737930	5600	5600	5600	5600	0
670	20230705	094900	7737930	5600	5600	5600	5600	10
671	20230705	094800	7681930	5600	5600	5600	5600	0
672	20230705	094700	7681930	5600	5620	5620	5600	50
673	20230705	094600	7401000	5610	5610	5610	5610	0
674	20230705	094500	7401000	5610	5610	5610	5610	1
675	20230705	094400	7395390	5600	5600	5600	5600	0
676	20230705	094300	7395390	5600	5600	5600	5600	0
677	20230705	094200	7395390	5600	5600	5600	5600	0
678	20230705	094100	7395390	5600	5600	5600	5600	11
679	20230705	094000	7333790	5600	5620	5620	5600	88
680	20230705	093900	6840830	5630	5630	5630	5630	49
681	20230705	093800	6564960	5630	5630	5630	5630	0
682	20230705	093700	6564960	5630	5630	5630	5630	3
683	20230705	093600	6548070	5630	5630	5630	5630	1
684	20230705	093500	6542440	5630	5620	5630	5620	186
685	20230705	093400	5496260	5630	5630	5630	5630	127
686	20230705	093300	4781250	5640	5640	5640	5640	0
687	20230705	093200	4781250	5640	5640	5640	5640	1
688	20230705	093100	4775610	5620	5620	5620	5620	0
689	20230705	093000	4775610	5620	5620	5620	5620	100
690	20230705	092900	4213610	5640	5640	5640	5640	99
691	20230705	092800	3655250	5630	5630	5630	5630	0
692	20230705	092700	3655250	5630	5630	5630	5630	412
693	20230705	092600	1335690	5630	5630	5630	5630	2
694	20230705	092500	1324430	5630	5640	5640	5630	54
695	20230705	092400	1020370	5640	5640	5640	5640	20
696	20230705	092300	907570	5630	5630	5630	5630	0
697	20230705	092200	907570	5630	5630	5630	5630	1
698	20230705	092100	901940	5630	5630	5630	5630	0
699	20230705	092000	901940	5630	5630	5630	5630	0
700	20230705	091900	901940	5630	5630	5630	5630	0
701	20230705	091800	901940	5630	5630	5630	5630	0
702	20230705	091700	901940	5630	5630	5630	5630	0
703	20230705	091600	901940	5630	5630	5630	5630	0
704	20230705	091500	901940	5630	5630	5630	5630	0
705	20230705	091400	901940	5630	5630	5630	5630	13
706	20230705	091300	828750	5640	5640	5640	5640	0
707	20230705	091200	828750	5640	5640	5640	5640	0
708	20230705	091100	828750	5640	5640	5640	5640	1
709	20230705	091000	823110	5640	5640	5640	5640	7
710	20230705	090900	783630	5640	5630	5640	5630	10
711	20230705	090800	727240	5630	5630	5630	5630	14
712	20230705	090700	648420	5630	5630	5630	5630	0
713	20230705	090600	648420	5630	5630	5630	5630	0
714	20230705	090500	648420	5630	5630	5630	5630	1
715	20230705	090400	642790	5630	5630	5630	5630	0
716	20230705	090300	642790	5630	5630	5630	5630	17
717	20230705	090200	547080	5640	5640	5640	5640	0
718	20230705	090100	547080	5640	5640	5640	5640	0
719	20230705	090000	547080	5640	5640	5640	5640	97