KissMeData/032620/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	190900	558205200	5640	5640	5640	5640	1750
3	20230705	190800	558205200	5640	5640	5640	5640	0
4	20230705	190700	558205200	5640	5640	5640	5640	0
5	20230705	190600	558205200	5640	5640	5640	5640	0
6	20230705	190500	558205200	5640	5640	5640	5640	0
7	20230705	190400	558205200	5640	5640	5640	5640	0
8	20230705	190300	558205200	5640	5640	5640	5640	0
9	20230705	190200	558205200	5640	5640	5640	5640	0
10	20230705	190100	558205200	5640	5640	5640	5640	0
11	20230705	190000	558205200	5640	5640	5640	5640	0
12	20230705	185900	558205200	5640	5640	5640	5640	0
13	20230705	185800	558205200	5640	5640	5640	5640	0
14	20230705	185700	558205200	5640	5640	5640	5640	0
15	20230705	185600	558205200	5640	5640	5640	5640	0
16	20230705	185500	558205200	5640	5640	5640	5640	0
17	20230705	185400	558205200	5640	5640	5640	5640	0
18	20230705	185300	558205200	5640	5640	5640	5640	0
19	20230705	185200	558205200	5640	5640	5640	5640	0
20	20230705	185100	558205200	5640	5640	5640	5640	0
21	20230705	185000	558205200	5640	5640	5640	5640	0
22	20230705	184900	558205200	5640	5640	5640	5640	0
23	20230705	184800	558205200	5640	5640	5640	5640	0
24	20230705	184700	558205200	5640	5640	5640	5640	0
25	20230705	184600	558205200	5640	5640	5640	5640	0
26	20230705	184500	558205200	5640	5640	5640	5640	0
27	20230705	184400	558205200	5640	5640	5640	5640	0
28	20230705	184300	558205200	5640	5640	5640	5640	0
29	20230705	184200	558205200	5640	5640	5640	5640	0
30	20230705	184100	558205200	5640	5640	5640	5640	0
31	20230705	184000	558205200	5640	5640	5640	5640	0
32	20230705	183900	558205200	5640	5640	5640	5640	1750
33	20230705	183800	558205200	5640	5640	5640	5640	0
34	20230705	183700	558205200	5640	5640	5640	5640	0
35	20230705	183600	558205200	5640	5640	5640	5640	0
36	20230705	183500	558205200	5640	5640	5640	5640	0
37	20230705	183400	558205200	5640	5640	5640	5640	0
38	20230705	183300	558205200	5640	5640	5640	5640	0
39	20230705	183200	558205200	5640	5640	5640	5640	0
40	20230705	183100	558205200	5640	5640	5640	5640	0
41	20230705	183000	558205200	5640	5640	5640	5640	0
42	20230705	182900	558205200	5640	5640	5640	5640	0
43	20230705	182800	558205200	5640	5640	5640	5640	0
44	20230705	182700	558205200	5640	5640	5640	5640	0
45	20230705	182600	558205200	5640	5640	5640	5640	0
46	20230705	182500	558205200	5640	5640	5640	5640	0
47	20230705	182400	558205200	5640	5640	5640	5640	0
48	20230705	182300	558205200	5640	5640	5640	5640	0
49	20230705	182200	558205200	5640	5640	5640	5640	0
50	20230705	182100	558205200	5640	5640	5640	5640	0
51	20230705	182000	558205200	5640	5640	5640	5640	0
52	20230705	181900	558205200	5640	5640	5640	5640	0
53	20230705	181800	558205200	5640	5640	5640	5640	0
54	20230705	181700	558205200	5640	5640	5640	5640	0
55	20230705	181600	558205200	5640	5640	5640	5640	0
56	20230705	181500	558205200	5640	5640	5640	5640	0
57	20230705	181400	558205200	5640	5640	5640	5640	0
58	20230705	181300	558205200	5640	5640	5640	5640	0
59	20230705	181200	558205200	5640	5640	5640	5640	0
60	20230705	181100	558205200	5640	5640	5640	5640	0
61	20230705	181000	558205200	5640	5640	5640	5640	0
62	20230705	180900	558205200	5640	5640	5640	5640	1750
63	20230705	180800	558205200	5640	5640	5640	5640	0
64	20230705	180700	558205200	5640	5640	5640	5640	0
65	20230705	180600	558205200	5640	5640	5640	5640	0
66	20230705	180500	558205200	5640	5640	5640	5640	0
67	20230705	180400	558205200	5640	5640	5640	5640	0
68	20230705	180300	558205200	5640	5640	5640	5640	0
69	20230705	180200	558205200	5640	5640	5640	5640	0
70	20230705	180100	558205200	5640	5640	5640	5640	0
71	20230705	180000	558205200	5640	5640	5640	5640	0
72	20230705	175900	558205200	5640	5640	5640	5640	0
73	20230705	175800	558205200	5640	5640	5640	5640	0
74	20230705	175700	558205200	5640	5640	5640	5640	0
75	20230705	175600	558205200	5640	5640	5640	5640	0
76	20230705	175500	558205200	5640	5640	5640	5640	0
77	20230705	175400	558205200	5640	5640	5640	5640	0
78	20230705	175300	558205200	5640	5640	5640	5640	0
79	20230705	175200	558205200	5640	5640	5640	5640	0
80	20230705	175100	558205200	5640	5640	5640	5640	0
81	20230705	175000	558205200	5640	5640	5640	5640	0
82	20230705	174900	558205200	5640	5640	5640	5640	0
83	20230705	174800	558205200	5640	5640	5640	5640	0
84	20230705	174700	558205200	5640	5640	5640	5640	0
85	20230705	174600	558205200	5640	5640	5640	5640	0
86	20230705	174500	558205200	5640	5640	5640	5640	0
87	20230705	174400	558205200	5640	5640	5640	5640	0
88	20230705	174300	558205200	5640	5640	5640	5640	0
89	20230705	174200	558205200	5640	5640	5640	5640	0
90	20230705	174100	558205200	5640	5640	5640	5640	0
91	20230705	174000	558205200	5640	5640	5640	5640	0
92	20230705	173900	558205200	5640	5640	5640	5640	1750
93	20230705	173800	558205200	5640	5640	5640	5640	0
94	20230705	173700	558205200	5640	5640	5640	5640	0
95	20230705	173600	558205200	5640	5640	5640	5640	0
96	20230705	173500	558205200	5640	5640	5640	5640	0
97	20230705	173400	558205200	5640	5640	5640	5640	0
98	20230705	173300	558205200	5640	5640	5640	5640	0
99	20230705	173200	558205200	5640	5640	5640	5640	0
100	20230705	173100	558205200	5640	5640	5640	5640	0
101	20230705	173000	558205200	5640	5640	5640	5640	0
102	20230705	172900	558205200	5640	5640	5640	5640	0
103	20230705	172800	558205200	5640	5640	5640	5640	0
104	20230705	172700	558205200	5640	5640	5640	5640	0
105	20230705	172600	558205200	5640	5640	5640	5640	0
106	20230705	172500	558205200	5640	5640	5640	5640	0
107	20230705	172400	558205200	5640	5640	5640	5640	0
108	20230705	172300	558205200	5640	5640	5640	5640	0
109	20230705	172200	558205200	5640	5640	5640	5640	0
110	20230705	172100	558205200	5640	5640	5640	5640	0
111	20230705	172000	558205200	5640	5640	5640	5640	0
112	20230705	171900	558205200	5640	5640	5640	5640	0
113	20230705	171800	558205200	5640	5640	5640	5640	0
114	20230705	171700	558205200	5640	5640	5640	5640	0
115	20230705	171600	558205200	5640	5640	5640	5640	0
116	20230705	171500	558205200	5640	5640	5640	5640	0
117	20230705	171400	558205200	5640	5640	5640	5640	0
118	20230705	171300	558205200	5640	5640	5640	5640	0
119	20230705	171200	558205200	5640	5640	5640	5640	0
120	20230705	171100	558205200	5640	5640	5640	5640	0
121	20230705	171000	558205200	5640	5640	5640	5640	0
122	20230705	170900	558205200	5640	5640	5640	5640	1750
123	20230705	170800	558205200	5640	5640	5640	5640	0
124	20230705	170700	558205200	5640	5640	5640	5640	0
125	20230705	170600	558205200	5640	5640	5640	5640	0
126	20230705	170500	558205200	5640	5640	5640	5640	0
127	20230705	170400	558205200	5640	5640	5640	5640	0
128	20230705	170300	558205200	5640	5640	5640	5640	0
129	20230705	170200	558205200	5640	5640	5640	5640	0
130	20230705	170100	558205200	5640	5640	5640	5640	0
131	20230705	170000	558205200	5640	5640	5640	5640	0
132	20230705	165900	558205200	5640	5640	5640	5640	0
133	20230705	165800	558205200	5640	5640	5640	5640	0
134	20230705	165700	558205200	5640	5640	5640	5640	0
135	20230705	165600	558205200	5640	5640	5640	5640	0
136	20230705	165500	558205200	5640	5640	5640	5640	0
137	20230705	165400	558205200	5640	5640	5640	5640	0
138	20230705	165300	558205200	5640	5640	5640	5640	0
139	20230705	165200	558205200	5640	5640	5640	5640	0
140	20230705	165100	558205200	5640	5640	5640	5640	0
141	20230705	165000	558205200	5640	5640	5640	5640	0
142	20230705	164900	558205200	5640	5640	5640	5640	0
143	20230705	164800	558205200	5640	5640	5640	5640	0
144	20230705	164700	558205200	5640	5640	5640	5640	0
145	20230705	164600	558205200	5640	5640	5640	5640	0
146	20230705	164500	558205200	5640	5640	5640	5640	0
147	20230705	164400	558205200	5640	5640	5640	5640	0
148	20230705	164300	558205200	5640	5640	5640	5640	0
149	20230705	164200	558205200	5640	5640	5640	5640	0
150	20230705	164100	558205200	5640	5640	5640	5640	0
151	20230705	164000	558205200	5640	5640	5640	5640	0
152	20230705	163900	558205200	5640	5640	5640	5640	1750
153	20230705	163800	558205200	5640	5640	5640	5640	0
154	20230705	163700	558205200	5640	5640	5640	5640	0
155	20230705	163600	558205200	5640	5640	5640	5640	0
156	20230705	163500	558205200	5640	5640	5640	5640	0
157	20230705	163400	558205200	5640	5640	5640	5640	0
158	20230705	163300	558205200	5640	5640	5640	5640	0
159	20230705	163200	558205200	5640	5640	5640	5640	0
160	20230705	163100	558205200	5640	5640	5640	5640	0
161	20230705	163000	558205200	5640	5640	5640	5640	0
162	20230705	162900	558205200	5640	5640	5640	5640	0
163	20230705	162800	558205200	5640	5640	5640	5640	0
164	20230705	162700	558205200	5640	5640	5640	5640	0
165	20230705	162600	558205200	5640	5640	5640	5640	0
166	20230705	162500	558205200	5640	5640	5640	5640	0
167	20230705	162400	558205200	5640	5640	5640	5640	0
168	20230705	162300	558205200	5640	5640	5640	5640	0
169	20230705	162200	558205200	5640	5640	5640	5640	0
170	20230705	162100	558205200	5640	5640	5640	5640	0
171	20230705	162000	558205200	5640	5640	5640	5640	0
172	20230705	161900	558205200	5640	5640	5640	5640	0
173	20230705	161800	558205200	5640	5640	5640	5640	0
174	20230705	161700	558205200	5640	5640	5640	5640	0
175	20230705	161600	558205200	5640	5640	5640	5640	0
176	20230705	161500	558205200	5640	5640	5640	5640	0
177	20230705	161400	558205200	5640	5640	5640	5640	0
178	20230705	161300	558205200	5640	5640	5640	5640	0
179	20230705	161200	558205200	5640	5640	5640	5640	0
180	20230705	161100	558205200	5640	5640	5640	5640	0
181	20230705	161000	558205200	5640	5640	5640	5640	0
182	20230705	160900	558205200	5640	5640	5640	5640	1750
183	20230705	160800	558205200	5640	5640	5640	5640	0
184	20230705	160700	558205200	5640	5640	5640	5640	0
185	20230705	160600	558205200	5640	5640	5640	5640	0
186	20230705	160500	558205200	5640	5640	5640	5640	0
187	20230705	160400	558205200	5640	5640	5640	5640	0
188	20230705	160300	558205200	5640	5640	5640	5640	0
189	20230705	160200	558205200	5640	5640	5640	5640	0
190	20230705	160100	558205200	5640	5640	5640	5640	0
191	20230705	160000	558205200	5640	5640	5640	5640	0
192	20230705	155900	558205200	5640	5640	5640	5640	0
193	20230705	155800	558205200	5640	5640	5640	5640	0
194	20230705	155700	558205200	5640	5640	5640	5640	0
195	20230705	155600	558205200	5640	5640	5640	5640	0
196	20230705	155500	558205200	5640	5640	5640	5640	0
197	20230705	155400	558205200	5640	5640	5640	5640	0
198	20230705	155300	558205200	5640	5640	5640	5640	0
199	20230705	155200	558205200	5640	5640	5640	5640	0
200	20230705	155100	558205200	5640	5640	5640	5640	0
201	20230705	155000	558205200	5640	5640	5640	5640	0
202	20230705	154900	558205200	5640	5640	5640	5640	0
203	20230705	154800	558205200	5640	5640	5640	5640	0
204	20230705	154700	558205200	5640	5640	5640	5640	0
205	20230705	154600	558205200	5640	5640	5640	5640	0
206	20230705	154500	558205200	5640	5640	5640	5640	0
207	20230705	154400	558205200	5640	5640	5640	5640	0
208	20230705	154300	558205200	5640	5640	5640	5640	0
209	20230705	154200	558205200	5640	5640	5640	5640	0
210	20230705	154100	558205200	5640	5640	5640	5640	0
211	20230705	154000	558205200	5640	5640	5640	5640	0
212	20230705	153900	558205200	5640	5640	5640	5640	1750
213	20230705	153800	558205200	5640	5640	5640	5640	0
214	20230705	153700	558205200	5640	5640	5640	5640	0
215	20230705	153600	558205200	5640	5640	5640	5640	0
216	20230705	153500	558205200	5640	5640	5640	5640	0
217	20230705	153400	558205200	5640	5640	5640	5640	0
218	20230705	153300	558205200	5640	5640	5640	5640	0
219	20230705	153200	558205200	5640	5640	5640	5640	0
220	20230705	153100	558205200	5640	5640	5640	5640	0
221	20230705	153000	558205200	5640	5640	5640	5640	1750
222	20230705	152900	548335200	5650	5650	5650	5650	0
223	20230705	152800	548335200	5650	5650	5650	5650	0
224	20230705	152700	548335200	5650	5650	5650	5650	0
225	20230705	152600	548335200	5650	5650	5650	5650	0
226	20230705	152500	548335200	5650	5650	5650	5650	0
227	20230705	152400	548335200	5650	5650	5650	5650	0
228	20230705	152300	548335200	5650	5650	5650	5650	0
229	20230705	152200	548335200	5650	5650	5650	5650	0
230	20230705	152100	548335200	5650	5650	5650	5650	0
231	20230705	152000	548335200	5650	5650	5650	5650	0
232	20230705	151900	548335200	5650	5650	5650	5650	650
233	20230705	151800	544662700	5640	5640	5640	5640	24
234	20230705	151700	544527340	5640	5640	5640	5640	0
235	20230705	151600	544527340	5640	5640	5640	5640	0
236	20230705	151500	544527340	5640	5630	5640	5630	539
237	20230705	151400	541487780	5650	5640	5650	5630	91
238	20230705	151300	540975330	5650	5650	5650	5650	65
239	20230705	151200	540608080	5650	5650	5650	5650	2
240	20230705	151100	540596780	5650	5650	5650	5650	0
241	20230705	151000	540596780	5650	5650	5650	5650	1
242	20230705	150900	540591130	5630	5640	5640	5630	620
243	20230705	150800	537097410	5650	5650	5650	5650	1
244	20230705	150700	537091760	5640	5650	5650	5640	24
245	20230705	150600	536956200	5650	5650	5650	5650	20
246	20230705	150500	536843200	5650	5650	5650	5650	100
247	20230705	150400	536278200	5650	5640	5650	5640	4
248	20230705	150300	536255620	5640	5640	5640	5640	0
249	20230705	150200	536255620	5640	5640	5640	5640	70
250	20230705	150100	535860820	5640	5640	5640	5640	0
251	20230705	150000	535860820	5640	5640	5640	5640	0
252	20230705	145900	535860820	5640	5640	5640	5640	0
253	20230705	145800	535860820	5640	5640	5640	5640	400
254	20230705	145700	533604820	5640	5640	5640	5640	0
255	20230705	145600	533604820	5640	5640	5640	5640	10
256	20230705	145500	533548420	5630	5640	5640	5630	248
257	20230705	145400	532151760	5640	5640	5640	5640	26
258	20230705	145300	532005120	5640	5640	5640	5640	0
259	20230705	145200	532005120	5640	5640	5640	5640	310
260	20230705	145100	530256720	5640	5640	5640	5640	372
261	20230705	145000	528158640	5640	5650	5650	5640	792
262	20230705	144900	523690150	5660	5660	5660	5660	0
263	20230705	144800	523690150	5660	5660	5660	5660	0
264	20230705	144700	523690150	5660	5660	5660	5660	0
265	20230705	144600	523690150	5660	5650	5660	5650	417
266	20230705	144500	521330100	5650	5650	5650	5650	219
267	20230705	144400	520092750	5650	5650	5650	5650	872
268	20230705	144300	515165950	5660	5660	5660	5660	2
269	20230705	144200	515154630	5660	5660	5660	5660	11
270	20230705	144100	515092370	5660	5660	5660	5660	5
271	20230705	144000	515064070	5660	5660	5660	5660	17
272	20230705	143900	514967850	5640	5640	5640	5640	0
273	20230705	143800	514967850	5640	5640	5640	5640	201
274	20230705	143700	513834210	5640	5640	5640	5640	0
275	20230705	143600	513834210	5640	5640	5640	5640	0
276	20230705	143500	513834210	5640	5640	5640	5640	0
277	20230705	143400	513834210	5640	5640	5640	5640	0
278	20230705	143300	513834210	5640	5640	5640	5640	0
279	20230705	143200	513834210	5640	5640	5640	5640	0
280	20230705	143100	513834210	5640	5640	5640	5640	200
281	20230705	143000	512706210	5640	5640	5640	5640	0
282	20230705	142900	512706210	5640	5640	5640	5640	5
283	20230705	142800	512678010	5640	5640	5640	5640	0
284	20230705	142700	512678010	5640	5640	5640	5640	1
285	20230705	142600	512672370	5650	5650	5650	5650	50
286	20230705	142500	512389870	5650	5650	5650	5650	0
287	20230705	142400	512389870	5650	5650	5650	5650	153
288	20230705	142300	511525420	5660	5660	5660	5660	10
289	20230705	142200	511468820	5660	5660	5660	5660	100
290	20230705	142100	510902820	5660	5660	5660	5660	0
291	20230705	142000	510902820	5660	5660	5660	5660	1
292	20230705	141900	510897160	5640	5650	5650	5640	157
293	20230705	141800	510011670	5650	5650	5650	5650	169
294	20230705	141700	509056820	5670	5670	5670	5670	17
295	20230705	141600	508960430	5670	5670	5670	5670	1
296	20230705	141500	508954760	5660	5670	5670	5660	601
297	20230705	141400	505548620	5670	5670	5670	5670	10
298	20230705	141300	505491920	5670	5670	5670	5670	0
299	20230705	141200	505491920	5670	5670	5670	5670	0
300	20230705	141100	505491920	5670	5670	5670	5670	0
301	20230705	141000	505491920	5670	5670	5670	5670	0
302	20230705	140900	505491920	5670	5670	5670	5670	9
303	20230705	140800	505440890	5670	5670	5670	5670	0
304	20230705	140700	505440890	5670	5670	5670	5670	1
305	20230705	140600	505435220	5640	5660	5670	5640	1768
306	20230705	140500	495420900	5640	5640	5640	5640	0
307	20230705	140400	495420900	5640	5640	5640	5640	0
308	20230705	140300	495420900	5640	5640	5640	5640	45
309	20230705	140200	495167100	5640	5640	5640	5640	200
310	20230705	140100	494039100	5660	5660	5660	5660	265
311	20230705	140000	492539200	5640	5640	5640	5640	0
312	20230705	135900	492539200	5640	5640	5640	5640	284
313	20230705	135800	490937440	5650	5650	5650	5650	265
314	20230705	135700	489440190	5640	5650	5650	5640	2403
315	20230705	135600	475886270	5650	5650	5650	5650	54
316	20230705	135500	475581170	5650	5650	5650	5650	374
317	20230705	135400	473468070	5650	5650	5650	5640	475
318	20230705	135300	470787530	5650	5650	5650	5640	502
319	20230705	135200	467951300	5650	5650	5650	5650	200
320	20230705	135100	466821300	5650	5650	5650	5650	1100
321	20230705	135000	460606300	5660	5660	5660	5660	12
322	20230705	134900	460538380	5660	5660	5660	5660	2
323	20230705	134800	460527060	5660	5660	5660	5660	70
324	20230705	134700	460130860	5660	5660	5660	5660	0
325	20230705	134600	460130860	5660	5660	5660	5660	100
326	20230705	134500	459564860	5660	5660	5660	5660	15
327	20230705	134400	459479960	5660	5660	5660	5660	0
328	20230705	134300	459479960	5660	5660	5660	5660	70
329	20230705	134200	459083760	5650	5650	5650	5650	0
330	20230705	134100	459083760	5650	5650	5650	5650	40
331	20230705	134000	458857760	5650	5650	5650	5650	0
332	20230705	133900	458857760	5650	5650	5650	5650	0
333	20230705	133800	458857760	5650	5650	5650	5650	0
334	20230705	133700	458857760	5650	5650	5650	5650	0
335	20230705	133600	458857760	5650	5650	5650	5650	100
336	20230705	133500	458292760	5650	5650	5650	5650	0
337	20230705	133400	458292760	5650	5650	5650	5650	100
338	20230705	133300	457727760	5650	5650	5650	5650	1
339	20230705	133200	457722110	5650	5650	5650	5650	0
340	20230705	133100	457722110	5650	5650	5650	5650	0
341	20230705	133000	457722110	5650	5650	5650	5650	0
342	20230705	132900	457722110	5650	5650	5650	5650	500
343	20230705	132800	454897110	5660	5660	5660	5660	0
344	20230705	132700	454897110	5660	5660	5660	5660	0
345	20230705	132600	454897110	5660	5660	5660	5660	1
346	20230705	132500	454891450	5660	5660	5660	5660	20
347	20230705	132400	454778250	5650	5650	5650	5650	300
348	20230705	132300	453083250	5660	5660	5660	5660	5
349	20230705	132200	453054950	5650	5650	5650	5650	0
350	20230705	132100	453054950	5650	5650	5650	5650	50
351	20230705	132000	452772450	5650	5650	5650	5650	601
352	20230705	131900	449376800	5650	5650	5650	5650	300
353	20230705	131800	447681800	5650	5650	5650	5650	849
354	20230705	131700	442884950	5650	5650	5650	5650	7205
355	20230705	131600	402176700	5650	5650	5650	5650	700
356	20230705	131500	398221700	5660	5660	5660	5660	11
357	20230705	131400	398159440	5660	5660	5660	5660	510
358	20230705	131300	395272840	5660	5660	5660	5660	0
359	20230705	131200	395272840	5660	5670	5670	5660	2737
360	20230705	131100	379781390	5670	5660	5670	5660	90
361	20230705	131000	379271820	5670	5670	5670	5670	6
362	20230705	130900	379237800	5670	5670	5670	5670	16
363	20230705	130800	379147080	5670	5670	5670	5670	1
364	20230705	130700	379141410	5660	5660	5660	5660	0
365	20230705	130600	379141410	5660	5670	5670	5660	32
366	20230705	130500	378960270	5670	5680	5680	5670	311
367	20230705	130400	377196810	5680	5680	5680	5680	0
368	20230705	130300	377196810	5680	5680	5680	5680	2
369	20230705	130200	377185450	5680	5680	5680	5680	1
370	20230705	130100	377179770	5680	5680	5680	5680	27
371	20230705	130000	377026410	5680	5680	5680	5680	0
372	20230705	125900	377026410	5680	5680	5680	5680	2
373	20230705	125800	377015050	5680	5670	5680	5670	5000
374	20230705	125700	348623310	5670	5670	5670	5670	1
375	20230705	125600	348617640	5670	5670	5670	5670	28
376	20230705	125500	348458880	5670	5660	5670	5660	59
377	20230705	125400	348124360	5670	5670	5670	5670	0
378	20230705	125300	348124360	5670	5670	5670	5670	32
379	20230705	125200	347942920	5670	5670	5670	5670	0
380	20230705	125100	347942920	5670	5670	5670	5670	1
381	20230705	125000	347937250	5670	5670	5670	5670	30
382	20230705	124900	347767150	5670	5670	5670	5670	1
383	20230705	124800	347761480	5670	5670	5670	5670	10
384	20230705	124700	347704780	5670	5660	5670	5660	457
385	20230705	124600	345118110	5670	5670	5670	5670	5
386	20230705	124500	345089760	5670	5660	5670	5660	85
387	20230705	124400	344608310	5650	5650	5650	5650	11
388	20230705	124300	344546160	5660	5660	5660	5660	0
389	20230705	124200	344546160	5660	5660	5660	5660	10
390	20230705	124100	344489560	5660	5660	5660	5650	293
391	20230705	124000	342831780	5660	5660	5660	5660	0
392	20230705	123900	342831780	5660	5660	5660	5660	1478
393	20230705	123800	334466300	5660	5660	5660	5660	1
394	20230705	123700	334460640	5660	5660	5660	5660	0
395	20230705	123600	334460640	5660	5660	5660	5660	10
396	20230705	123500	334404040	5660	5660	5660	5660	50
397	20230705	123400	334121040	5660	5660	5660	5660	60
398	20230705	123300	333781440	5660	5670	5670	5650	1922
399	20230705	123200	322898750	5670	5680	5680	5670	557
400	20230705	123100	319740540	5680	5680	5680	5680	0
401	20230705	123000	319740540	5680	5680	5680	5680	1
402	20230705	122900	319734860	5680	5680	5680	5680	0
403	20230705	122800	319734860	5680	5680	5680	5680	20
404	20230705	122700	319621260	5680	5680	5680	5680	3
405	20230705	122600	319604220	5680	5680	5680	5680	19
406	20230705	122500	319496300	5680	5690	5690	5680	21
407	20230705	122400	319377010	5650	5690	5690	5650	1501
408	20230705	122300	310895150	5660	5670	5670	5660	1500
409	20230705	122200	302403750	5700	5680	5700	5680	276
410	20230705	122100	300836050	5700	5700	5700	5700	31
411	20230705	122000	300659350	5700	5700	5700	5700	10
412	20230705	121900	300602350	5690	5690	5690	5690	171
413	20230705	121800	299629360	5700	5680	5700	5680	1315
414	20230705	121700	292148640	5690	5710	5710	5650	3445
415	20230705	121600	272594970	5700	5680	5760	5680	8786
416	20230705	121500	222284360	5680	5660	5680	5660	443
417	20230705	121400	219775390	5650	5650	5650	5650	52
418	20230705	121300	219481590	5660	5660	5660	5660	1
419	20230705	121200	219475930	5660	5660	5660	5660	0
420	20230705	121100	219475930	5660	5660	5660	5660	36
421	20230705	121000	219272170	5660	5650	5660	5650	11
422	20230705	120900	219209920	5650	5660	5660	5650	191
423	20230705	120800	218129730	5650	5660	5660	5650	127
424	20230705	120700	217412160	5650	5650	5650	5650	0
425	20230705	120600	217412160	5650	5650	5650	5650	100
426	20230705	120500	216847160	5650	5650	5650	5650	50
427	20230705	120400	216564660	5650	5650	5650	5650	0
428	20230705	120300	216564660	5650	5650	5650	5650	0
429	20230705	120200	216564660	5650	5650	5650	5650	100
430	20230705	120100	215999660	5650	5650	5650	5650	100
431	20230705	120000	215434660	5650	5650	5650	5650	30
432	20230705	115900	215265160	5650	5650	5650	5650	0
433	20230705	115800	215265160	5650	5650	5650	5650	20
434	20230705	115700	215152160	5650	5650	5650	5650	300
435	20230705	115600	213457160	5650	5650	5650	5650	0
436	20230705	115500	213457160	5650	5650	5650	5650	1
437	20230705	115400	213451510	5650	5650	5650	5650	690
438	20230705	115300	209553010	5650	5650	5650	5650	500
439	20230705	115200	206728010	5650	5650	5650	5650	0
440	20230705	115100	206728010	5650	5650	5650	5650	0
441	20230705	115000	206728010	5650	5650	5650	5650	180
442	20230705	114900	205711010	5650	5650	5650	5650	401
443	20230705	114800	203445360	5660	5660	5660	5660	0
444	20230705	114700	203445360	5660	5660	5660	5660	5
445	20230705	114600	203417060	5660	5660	5660	5660	50
446	20230705	114500	203134060	5660	5660	5660	5660	26
447	20230705	114400	202986900	5650	5650	5650	5650	199
448	20230705	114300	201862550	5650	5650	5650	5650	0
449	20230705	114200	201862550	5650	5650	5650	5650	0
450	20230705	114100	201862550	5650	5650	5650	5650	0
451	20230705	114000	201862550	5650	5650	5660	5650	210
452	20230705	113900	200676040	5660	5660	5660	5660	77
453	20230705	113800	200240220	5660	5660	5660	5660	1497
454	20230705	113700	191767200	5670	5670	5670	5670	0
455	20230705	113600	191767200	5670	5670	5670	5670	350
456	20230705	113500	189782700	5670	5670	5670	5670	45
457	20230705	113400	189527550	5680	5670	5680	5670	4
458	20230705	113300	189504860	5670	5670	5670	5670	0
459	20230705	113200	189504860	5670	5670	5670	5670	0
460	20230705	113100	189504860	5670	5670	5670	5670	0
461	20230705	113000	189504860	5670	5670	5670	5670	20
462	20230705	112900	189391460	5670	5670	5670	5670	2
463	20230705	112800	189380120	5670	5670	5670	5670	0
464	20230705	112700	189380120	5670	5670	5670	5670	0
465	20230705	112600	189380120	5670	5670	5670	5670	0
466	20230705	112500	189380120	5670	5670	5670	5670	500
467	20230705	112400	186545120	5670	5660	5670	5660	13
468	20230705	112300	186471510	5660	5660	5660	5660	1
469	20230705	112200	186465850	5660	5670	5670	5660	41
470	20230705	112100	186233700	5670	5670	5670	5670	6
471	20230705	112000	186199680	5670	5670	5670	5670	0
472	20230705	111900	186199680	5670	5670	5670	5670	0
473	20230705	111800	186199680	5670	5670	5670	5670	0
474	20230705	111700	186199680	5670	5670	5670	5670	0
475	20230705	111600	186199680	5670	5670	5670	5670	0
476	20230705	111500	186199680	5670	5670	5670	5670	0
477	20230705	111400	186199680	5670	5670	5670	5670	1
478	20230705	111300	186194010	5670	5650	5670	5650	2
479	20230705	111200	186182690	5660	5660	5660	5660	128
480	20230705	111100	185458210	5660	5660	5660	5660	199
481	20230705	111000	184331870	5660	5660	5660	5660	10
482	20230705	110900	184275270	5660	5660	5660	5660	3
483	20230705	110800	184258290	5660	5660	5660	5660	10
484	20230705	110700	184201690	5660	5660	5660	5660	115
485	20230705	110600	183550790	5660	5660	5660	5660	0
486	20230705	110500	183550790	5660	5660	5660	5660	0
487	20230705	110400	183550790	5660	5660	5660	5660	500
488	20230705	110300	180720790	5660	5660	5660	5660	0
489	20230705	110200	180720790	5660	5660	5660	5660	60
490	20230705	110100	180381190	5660	5660	5660	5650	891
491	20230705	110000	175345950	5660	5660	5660	5660	40
492	20230705	105900	175119550	5660	5660	5660	5660	505
493	20230705	105800	172261250	5660	5660	5670	5660	81
494	20230705	105700	171802710	5660	5660	5660	5660	0
495	20230705	105600	171802710	5660	5660	5660	5660	1
496	20230705	105500	171797050	5660	5650	5660	5650	107
497	20230705	105400	171191440	5650	5650	5650	5650	0
498	20230705	105300	171191440	5650	5650	5650	5650	10
499	20230705	105200	171134940	5660	5660	5660	5660	3
500	20230705	105100	171117960	5660	5670	5670	5660	1250
501	20230705	105000	164042940	5670	5660	5670	5660	41
502	20230705	104900	163810770	5660	5660	5660	5660	0
503	20230705	104800	163810770	5660	5660	5660	5660	0
504	20230705	104700	163810770	5660	5660	5660	5660	30
505	20230705	104600	163640970	5660	5660	5660	5660	0
506	20230705	104500	163640970	5660	5660	5660	5660	0
507	20230705	104400	163640970	5660	5660	5660	5660	10
508	20230705	104300	163584370	5660	5660	5660	5660	50
509	20230705	104200	163301370	5670	5670	5670	5670	0
510	20230705	104100	163301370	5670	5670	5670	5670	6
511	20230705	104000	163267350	5670	5670	5670	5670	54
512	20230705	103900	162961170	5670	5670	5670	5670	0
513	20230705	103800	162961170	5670	5660	5670	5650	2383
514	20230705	103700	149493020	5660	5660	5660	5660	0
515	20230705	103600	149493020	5660	5660	5660	5660	20
516	20230705	103500	149379820	5670	5660	5670	5660	1002
517	20230705	103400	143708490	5670	5670	5670	5670	0
518	20230705	103300	143708490	5670	5670	5670	5670	100
519	20230705	103200	143141490	5670	5670	5670	5670	5
520	20230705	103100	143113140	5670	5670	5670	5670	3
521	20230705	103000	143096130	5660	5660	5660	5660	2319
522	20230705	102900	129970590	5670	5670	5670	5670	0
523	20230705	102800	129970590	5670	5670	5670	5670	50
524	20230705	102700	129687090	5670	5670	5670	5670	0
525	20230705	102600	129687090	5670	5670	5670	5660	327
526	20230705	102500	127836160	5670	5670	5670	5670	1
527	20230705	102400	127830490	5670	5680	5680	5670	530
528	20230705	102300	124825210	5680	5680	5680	5680	0
529	20230705	102200	124825210	5680	5680	5680	5680	30
530	20230705	102100	124654810	5680	5680	5680	5680	114
531	20230705	102000	124007290	5670	5670	5670	5670	20
532	20230705	101900	123893890	5670	5680	5680	5670	87
533	20230705	101800	123400510	5680	5680	5680	5680	0
534	20230705	101700	123400510	5680	5680	5680	5680	0
535	20230705	101600	123400510	5680	5680	5680	5680	0
536	20230705	101500	123400510	5680	5670	5680	5670	163
537	20230705	101400	122475990	5670	5670	5670	5670	200
538	20230705	101300	121341990	5680	5680	5680	5680	403
539	20230705	101200	119052950	5680	5680	5680	5680	0
540	20230705	101100	119052950	5680	5680	5680	5680	1
541	20230705	101000	119047270	5680	5680	5680	5680	0
542	20230705	100900	119047270	5680	5680	5680	5680	598
543	20230705	100800	115650630	5670	5670	5670	5670	112
544	20230705	100700	115015590	5680	5680	5680	5680	202
545	20230705	100600	113868230	5680	5680	5680	5680	85
546	20230705	100500	113385430	5690	5690	5690	5690	51
547	20230705	100400	113095240	5690	5690	5690	5690	1
548	20230705	100300	113089550	5680	5680	5680	5670	102
549	20230705	100200	112510210	5690	5690	5690	5690	0
550	20230705	100100	112510210	5690	5670	5690	5670	766
551	20230705	100000	108166970	5670	5680	5690	5670	521
552	20230705	095900	105209880	5670	5670	5670	5670	1543
553	20230705	095800	96461070	5670	5670	5670	5670	60
554	20230705	095700	96120870	5670	5680	5680	5670	698
555	20230705	095600	92163200	5680	5680	5680	5680	219
556	20230705	095500	90919280	5680	5680	5690	5680	1754
557	20230705	095400	80956540	5680	5680	5680	5680	30
558	20230705	095300	80786140	5710	5710	5710	5710	0
559	20230705	095200	80786140	5710	5710	5710	5710	0
560	20230705	095100	80786140	5710	5710	5710	5710	50
561	20230705	095000	80500640	5710	5710	5710	5710	0
562	20230705	094900	80500640	5710	5710	5710	5710	0
563	20230705	094800	80500640	5710	5680	5710	5680	7
564	20230705	094700	80460850	5710	5680	5710	5680	73
565	20230705	094600	80046180	5680	5680	5680	5680	32
566	20230705	094500	79864420	5680	5680	5680	5680	145
567	20230705	094400	79040820	5680	5690	5690	5680	1325
568	20230705	094300	71514620	5690	5690	5690	5690	17
569	20230705	094200	71417890	5690	5690	5700	5690	38
570	20230705	094100	71201570	5690	5680	5700	5680	618
571	20230705	094000	67690710	5710	5710	5710	5710	0
572	20230705	093900	67690710	5710	5680	5710	5680	866
573	20230705	093800	62771800	5690	5710	5710	5690	25
574	20230705	093700	62629450	5710	5710	5710	5710	2
575	20230705	093600	62618030	5680	5690	5690	5680	73
576	20230705	093500	62203090	5690	5710	5710	5680	888
577	20230705	093400	57157290	5690	5690	5690	5690	63
578	20230705	093300	56798820	5710	5700	5710	5690	283
579	20230705	093200	55187830	5700	5700	5710	5690	1675
580	20230705	093100	45642140	5700	5690	5700	5680	455
581	20230705	093000	43055830	5690	5700	5700	5690	1091
582	20230705	092900	36847690	5690	5690	5690	5690	0
583	20230705	092800	36847690	5690	5690	5690	5690	100
584	20230705	092700	36278690	5690	5720	5720	5690	1004
585	20230705	092600	30564550	5720	5720	5720	5720	0
586	20230705	092500	30564550	5720	5720	5720	5720	0
587	20230705	092400	30564550	5720	5720	5720	5720	11
588	20230705	092300	30501630	5710	5700	5720	5700	114
589	20230705	092200	29851780	5700	5700	5700	5700	500
590	20230705	092100	27001780	5720	5720	5720	5720	1
591	20230705	092000	26996060	5690	5720	5720	5690	95
592	20230705	091900	26455480	5700	5700	5700	5700	200
593	20230705	091800	25315480	5700	5700	5700	5700	0
594	20230705	091700	25315480	5700	5700	5700	5700	870
595	20230705	091600	20356480	5700	5710	5710	5700	107
596	20230705	091500	19746020	5710	5720	5720	5710	12
597	20230705	091400	19677400	5720	5720	5720	5720	0
598	20230705	091300	19677400	5720	5720	5720	5720	0
599	20230705	091200	19677400	5720	5720	5720	5720	1180
600	20230705	091100	12927800	5720	5730	5730	5720	122
601	20230705	091000	12229940	5730	5720	5730	5720	2
602	20230705	090900	12218490	5730	5720	5730	5720	106
603	20230705	090800	11611120	5730	5730	5730	5730	181
604	20230705	090700	10573990	5730	5740	5740	5730	6
605	20230705	090600	10539570	5730	5740	5740	5730	46
606	20230705	090500	10275980	5740	5720	5740	5720	50
607	20230705	090400	9989290	5710	5720	5720	5710	679
608	20230705	090300	6105820	5720	5720	5720	5720	0
609	20230705	090200	6105820	5720	5710	5720	5710	562
610	20230705	090100	2896790	5700	5690	5700	5690	17
611	20230705	090000	2799990	5690	5690	5710	5690	492