KissMeData/036580/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	191400	777534010	4030	4030	4030	4030	5634
3	20230705	191300	777534010	4030	4030	4030	4030	0
4	20230705	191200	777534010	4030	4030	4030	4030	0
5	20230705	191100	777534010	4030	4030	4030	4030	0
6	20230705	191000	777534010	4030	4030	4030	4030	0
7	20230705	190900	777534010	4030	4030	4030	4030	0
8	20230705	190800	777534010	4030	4030	4030	4030	0
9	20230705	190700	777534010	4030	4030	4030	4030	0
10	20230705	190600	777534010	4030	4030	4030	4030	0
11	20230705	190500	777534010	4030	4030	4030	4030	0
12	20230705	190400	777534010	4030	4030	4030	4030	0
13	20230705	190300	777534010	4030	4030	4030	4030	0
14	20230705	190200	777534010	4030	4030	4030	4030	0
15	20230705	190100	777534010	4030	4030	4030	4030	0
16	20230705	190000	777534010	4030	4030	4030	4030	0
17	20230705	185900	777534010	4030	4030	4030	4030	0
18	20230705	185800	777534010	4030	4030	4030	4030	0
19	20230705	185700	777534010	4030	4030	4030	4030	0
20	20230705	185600	777534010	4030	4030	4030	4030	0
21	20230705	185500	777534010	4030	4030	4030	4030	0
22	20230705	185400	777534010	4030	4030	4030	4030	0
23	20230705	185300	777534010	4030	4030	4030	4030	0
24	20230705	185200	777534010	4030	4030	4030	4030	0
25	20230705	185100	777534010	4030	4030	4030	4030	0
26	20230705	185000	777534010	4030	4030	4030	4030	0
27	20230705	184900	777534010	4030	4030	4030	4030	0
28	20230705	184800	777534010	4030	4030	4030	4030	0
29	20230705	184700	777534010	4030	4030	4030	4030	0
30	20230705	184600	777534010	4030	4030	4030	4030	0
31	20230705	184500	777534010	4030	4030	4030	4030	0
32	20230705	184400	777534010	4030	4030	4030	4030	5634
33	20230705	184300	777534010	4030	4030	4030	4030	0
34	20230705	184200	777534010	4030	4030	4030	4030	0
35	20230705	184100	777534010	4030	4030	4030	4030	0
36	20230705	184000	777534010	4030	4030	4030	4030	0
37	20230705	183900	777534010	4030	4030	4030	4030	0
38	20230705	183800	777534010	4030	4030	4030	4030	0
39	20230705	183700	777534010	4030	4030	4030	4030	0
40	20230705	183600	777534010	4030	4030	4030	4030	0
41	20230705	183500	777534010	4030	4030	4030	4030	0
42	20230705	183400	777534010	4030	4030	4030	4030	0
43	20230705	183300	777534010	4030	4030	4030	4030	0
44	20230705	183200	777534010	4030	4030	4030	4030	0
45	20230705	183100	777534010	4030	4030	4030	4030	0
46	20230705	183000	777534010	4030	4030	4030	4030	0
47	20230705	182900	777534010	4030	4030	4030	4030	0
48	20230705	182800	777534010	4030	4030	4030	4030	0
49	20230705	182700	777534010	4030	4030	4030	4030	0
50	20230705	182600	777534010	4030	4030	4030	4030	0
51	20230705	182500	777534010	4030	4030	4030	4030	0
52	20230705	182400	777534010	4030	4030	4030	4030	0
53	20230705	182300	777534010	4030	4030	4030	4030	0
54	20230705	182200	777534010	4030	4030	4030	4030	0
55	20230705	182100	777534010	4030	4030	4030	4030	0
56	20230705	182000	777534010	4030	4030	4030	4030	0
57	20230705	181900	777534010	4030	4030	4030	4030	0
58	20230705	181800	777534010	4030	4030	4030	4030	0
59	20230705	181700	777534010	4030	4030	4030	4030	0
60	20230705	181600	777534010	4030	4030	4030	4030	0
61	20230705	181500	777534010	4030	4030	4030	4030	0
62	20230705	181400	777534010	4030	4030	4030	4030	5634
63	20230705	181300	777534010	4030	4030	4030	4030	0
64	20230705	181200	777534010	4030	4030	4030	4030	0
65	20230705	181100	777534010	4030	4030	4030	4030	0
66	20230705	181000	777534010	4030	4030	4030	4030	0
67	20230705	180900	777534010	4030	4030	4030	4030	0
68	20230705	180800	777534010	4030	4030	4030	4030	0
69	20230705	180700	777534010	4030	4030	4030	4030	0
70	20230705	180600	777534010	4030	4030	4030	4030	0
71	20230705	180500	777534010	4030	4030	4030	4030	0
72	20230705	180400	777534010	4030	4030	4030	4030	0
73	20230705	180300	777534010	4030	4030	4030	4030	0
74	20230705	180200	777534010	4030	4030	4030	4030	0
75	20230705	180100	777534010	4030	4030	4030	4030	0
76	20230705	180000	777534010	4030	4030	4030	4030	0
77	20230705	175900	777534010	4030	4030	4030	4030	0
78	20230705	175800	777534010	4030	4030	4030	4030	0
79	20230705	175700	777534010	4030	4030	4030	4030	0
80	20230705	175600	777534010	4030	4030	4030	4030	0
81	20230705	175500	777534010	4030	4030	4030	4030	0
82	20230705	175400	777534010	4030	4030	4030	4030	0
83	20230705	175300	777534010	4030	4030	4030	4030	0
84	20230705	175200	777534010	4030	4030	4030	4030	0
85	20230705	175100	777534010	4030	4030	4030	4030	0
86	20230705	175000	777534010	4030	4030	4030	4030	0
87	20230705	174900	777534010	4030	4030	4030	4030	0
88	20230705	174800	777534010	4030	4030	4030	4030	0
89	20230705	174700	777534010	4030	4030	4030	4030	0
90	20230705	174600	777534010	4030	4030	4030	4030	0
91	20230705	174500	777534010	4030	4030	4030	4030	0
92	20230705	174400	777534010	4030	4030	4030	4030	5634
93	20230705	174300	777534010	4030	4030	4030	4030	0
94	20230705	174200	777534010	4030	4030	4030	4030	0
95	20230705	174100	777534010	4030	4030	4030	4030	0
96	20230705	174000	777534010	4030	4030	4030	4030	0
97	20230705	173900	777534010	4030	4030	4030	4030	0
98	20230705	173800	777534010	4030	4030	4030	4030	0
99	20230705	173700	777534010	4030	4030	4030	4030	0
100	20230705	173600	777534010	4030	4030	4030	4030	0
101	20230705	173500	777534010	4030	4030	4030	4030	0
102	20230705	173400	777534010	4030	4030	4030	4030	0
103	20230705	173300	777534010	4030	4030	4030	4030	0
104	20230705	173200	777534010	4030	4030	4030	4030	0
105	20230705	173100	777534010	4030	4030	4030	4030	0
106	20230705	173000	777534010	4030	4030	4030	4030	0
107	20230705	172900	777534010	4030	4030	4030	4030	0
108	20230705	172800	777534010	4030	4030	4030	4030	0
109	20230705	172700	777534010	4030	4030	4030	4030	0
110	20230705	172600	777534010	4030	4030	4030	4030	0
111	20230705	172500	777534010	4030	4030	4030	4030	0
112	20230705	172400	777534010	4030	4030	4030	4030	0
113	20230705	172300	777534010	4030	4030	4030	4030	0
114	20230705	172200	777534010	4030	4030	4030	4030	0
115	20230705	172100	777534010	4030	4030	4030	4030	0
116	20230705	172000	777534010	4030	4030	4030	4030	0
117	20230705	171900	777534010	4030	4030	4030	4030	0
118	20230705	171800	777534010	4030	4030	4030	4030	0
119	20230705	171700	777534010	4030	4030	4030	4030	0
120	20230705	171600	777534010	4030	4030	4030	4030	0
121	20230705	171500	777534010	4030	4030	4030	4030	0
122	20230705	171400	777534010	4030	4030	4030	4030	5634
123	20230705	171300	777534010	4030	4030	4030	4030	0
124	20230705	171200	777534010	4030	4030	4030	4030	0
125	20230705	171100	777534010	4030	4030	4030	4030	0
126	20230705	171000	777534010	4030	4030	4030	4030	0
127	20230705	170900	777534010	4030	4030	4030	4030	0
128	20230705	170800	777534010	4030	4030	4030	4030	0
129	20230705	170700	777534010	4030	4030	4030	4030	0
130	20230705	170600	777534010	4030	4030	4030	4030	0
131	20230705	170500	777534010	4030	4030	4030	4030	0
132	20230705	170400	777534010	4030	4030	4030	4030	0
133	20230705	170300	777534010	4030	4030	4030	4030	0
134	20230705	170200	777534010	4030	4030	4030	4030	0
135	20230705	170100	777534010	4030	4030	4030	4030	0
136	20230705	170000	777534010	4030	4030	4030	4030	0
137	20230705	165900	777534010	4030	4030	4030	4030	0
138	20230705	165800	777534010	4030	4030	4030	4030	0
139	20230705	165700	777534010	4030	4030	4030	4030	0
140	20230705	165600	777534010	4030	4030	4030	4030	0
141	20230705	165500	777534010	4030	4030	4030	4030	0
142	20230705	165400	777534010	4030	4030	4030	4030	0
143	20230705	165300	777534010	4030	4030	4030	4030	0
144	20230705	165200	777534010	4030	4030	4030	4030	0
145	20230705	165100	777534010	4030	4030	4030	4030	0
146	20230705	165000	777534010	4030	4030	4030	4030	0
147	20230705	164900	777534010	4030	4030	4030	4030	0
148	20230705	164800	777534010	4030	4030	4030	4030	0
149	20230705	164700	777534010	4030	4030	4030	4030	0
150	20230705	164600	777534010	4030	4030	4030	4030	0
151	20230705	164500	777534010	4030	4030	4030	4030	0
152	20230705	164400	777534010	4030	4030	4030	4030	5634
153	20230705	164300	777534010	4030	4030	4030	4030	0
154	20230705	164200	777534010	4030	4030	4030	4030	0
155	20230705	164100	777534010	4030	4030	4030	4030	0
156	20230705	164000	777534010	4030	4030	4030	4030	0
157	20230705	163900	777534010	4030	4030	4030	4030	0
158	20230705	163800	777534010	4030	4030	4030	4030	0
159	20230705	163700	777534010	4030	4030	4030	4030	0
160	20230705	163600	777534010	4030	4030	4030	4030	0
161	20230705	163500	777534010	4030	4030	4030	4030	0
162	20230705	163400	777534010	4030	4030	4030	4030	0
163	20230705	163300	777534010	4030	4030	4030	4030	0
164	20230705	163200	777534010	4030	4030	4030	4030	0
165	20230705	163100	777534010	4030	4030	4030	4030	0
166	20230705	163000	777534010	4030	4030	4030	4030	0
167	20230705	162900	777534010	4030	4030	4030	4030	0
168	20230705	162800	777534010	4030	4030	4030	4030	0
169	20230705	162700	777534010	4030	4030	4030	4030	0
170	20230705	162600	777534010	4030	4030	4030	4030	0
171	20230705	162500	777534010	4030	4030	4030	4030	0
172	20230705	162400	777534010	4030	4030	4030	4030	0
173	20230705	162300	777534010	4030	4030	4030	4030	0
174	20230705	162200	777534010	4030	4030	4030	4030	0
175	20230705	162100	777534010	4030	4030	4030	4030	0
176	20230705	162000	777534010	4030	4030	4030	4030	0
177	20230705	161900	777534010	4030	4030	4030	4030	0
178	20230705	161800	777534010	4030	4030	4030	4030	0
179	20230705	161700	777534010	4030	4030	4030	4030	0
180	20230705	161600	777534010	4030	4030	4030	4030	0
181	20230705	161500	777534010	4030	4030	4030	4030	0
182	20230705	161400	777534010	4030	4030	4030	4030	5634
183	20230705	161300	777534010	4030	4030	4030	4030	0
184	20230705	161200	777534010	4030	4030	4030	4030	0
185	20230705	161100	777534010	4030	4030	4030	4030	0
186	20230705	161000	777534010	4030	4030	4030	4030	0
187	20230705	160900	777534010	4030	4030	4030	4030	0
188	20230705	160800	777534010	4030	4030	4030	4030	0
189	20230705	160700	777534010	4030	4030	4030	4030	0
190	20230705	160600	777534010	4030	4030	4030	4030	0
191	20230705	160500	777534010	4030	4030	4030	4030	0
192	20230705	160400	777534010	4030	4030	4030	4030	0
193	20230705	160300	777534010	4030	4030	4030	4030	0
194	20230705	160200	777534010	4030	4030	4030	4030	0
195	20230705	160100	777534010	4030	4030	4030	4030	0
196	20230705	160000	777534010	4030	4030	4030	4030	0
197	20230705	155900	777534010	4030	4030	4030	4030	0
198	20230705	155800	777534010	4030	4030	4030	4030	0
199	20230705	155700	777534010	4030	4030	4030	4030	0
200	20230705	155600	777534010	4030	4030	4030	4030	0
201	20230705	155500	777534010	4030	4030	4030	4030	0
202	20230705	155400	777534010	4030	4030	4030	4030	0
203	20230705	155300	777534010	4030	4030	4030	4030	0
204	20230705	155200	777534010	4030	4030	4030	4030	0
205	20230705	155100	777534010	4030	4030	4030	4030	0
206	20230705	155000	777534010	4030	4030	4030	4030	0
207	20230705	154900	777534010	4030	4030	4030	4030	0
208	20230705	154800	777534010	4030	4030	4030	4030	0
209	20230705	154700	777534010	4030	4030	4030	4030	0
210	20230705	154600	777534010	4030	4030	4030	4030	0
211	20230705	154500	777534010	4030	4030	4030	4030	0
212	20230705	154400	777534010	4030	4030	4030	4030	5634
213	20230705	154300	777534010	4030	4030	4030	4030	0
214	20230705	154200	777534010	4030	4030	4030	4030	0
215	20230705	154100	777534010	4030	4030	4030	4030	0
216	20230705	154000	777534010	4030	4030	4030	4030	0
217	20230705	153900	777534010	4030	4030	4030	4030	0
218	20230705	153800	777534010	4030	4030	4030	4030	0
219	20230705	153700	777534010	4030	4030	4030	4030	0
220	20230705	153600	777534010	4030	4030	4030	4030	0
221	20230705	153500	777534010	4030	4030	4030	4030	0
222	20230705	153400	777534010	4030	4030	4030	4030	0
223	20230705	153300	777534010	4030	4030	4030	4030	0
224	20230705	153200	777534010	4030	4030	4030	4030	0
225	20230705	153100	777534010	4030	4030	4030	4030	0
226	20230705	153000	777534010	4030	4030	4030	4030	5634
227	20230705	152900	754828990	4045	4045	4045	4045	0
228	20230705	152800	754828990	4045	4045	4045	4045	0
229	20230705	152700	754828990	4045	4045	4045	4045	0
230	20230705	152600	754828990	4045	4045	4045	4045	0
231	20230705	152500	754828990	4045	4045	4045	4045	0
232	20230705	152400	754828990	4045	4045	4045	4045	0
233	20230705	152300	754828990	4045	4045	4045	4045	0
234	20230705	152200	754828990	4045	4045	4045	4045	0
235	20230705	152100	754828990	4045	4045	4045	4045	0
236	20230705	152000	754828990	4045	4045	4045	4045	0
237	20230705	151900	754828990	4045	4055	4055	4045	1584
238	20230705	151800	748411595	4060	4060	4060	4060	16
239	20230705	151700	748346635	4060	4060	4060	4060	0
240	20230705	151600	748346635	4060	4060	4060	4060	0
241	20230705	151500	748346635	4060	4060	4060	4060	0
242	20230705	151400	748346635	4060	4060	4060	4060	0
243	20230705	151300	748346635	4060	4060	4060	4060	0
244	20230705	151200	748346635	4060	4060	4060	4060	0
245	20230705	151100	748346635	4060	4060	4060	4060	769
246	20230705	151000	745224495	4060	4050	4060	4050	1940
247	20230705	150900	737364185	4035	4035	4035	4035	150
248	20230705	150800	736758935	4050	4060	4060	4030	36905
249	20230705	150700	587799770	4065	4065	4065	4065	1041
250	20230705	150600	583568105	4070	4070	4070	4070	1
251	20230705	150500	583564035	4070	4070	4070	4070	1
252	20230705	150400	583559965	4070	4070	4070	4070	0
253	20230705	150300	583559965	4070	4070	4070	4070	0
254	20230705	150200	583559965	4070	4070	4070	4070	0
255	20230705	150100	583559965	4070	4070	4070	4070	40
256	20230705	150000	583397165	4065	4065	4070	4060	545
257	20230705	145900	581181515	4070	4060	4070	4060	1583
258	20230705	145800	574748705	4060	4060	4060	4060	0
259	20230705	145700	574748705	4060	4060	4060	4060	0
260	20230705	145600	574748705	4060	4065	4065	4060	5000
261	20230705	145500	554433365	4065	4065	4065	4065	1
262	20230705	145400	554429300	4070	4070	4070	4070	0
263	20230705	145300	554429300	4070	4070	4070	4070	199
264	20230705	145200	553619370	4070	4070	4070	4070	224
265	20230705	145100	552707690	4075	4075	4075	4075	0
266	20230705	145000	552707690	4075	4075	4075	4075	20
267	20230705	144900	552626190	4075	4075	4075	4075	0
268	20230705	144800	552626190	4075	4075	4075	4075	146
269	20230705	144700	552031240	4070	4070	4070	4070	453
270	20230705	144600	550187530	4075	4075	4075	4075	1024
271	20230705	144500	546014730	4075	4075	4075	4075	177
272	20230705	144400	545293455	4075	4075	4075	4075	0
273	20230705	144300	545293455	4075	4075	4075	4075	0
274	20230705	144200	545293455	4075	4075	4075	4075	2
275	20230705	144100	545285305	4075	4080	4080	4075	603
276	20230705	144000	542825895	4080	4080	4080	4080	25
277	20230705	143900	542723895	4080	4080	4080	4080	0
278	20230705	143800	542723895	4080	4080	4080	4080	393
279	20230705	143700	541120455	4080	4075	4080	4075	394
280	20230705	143600	539512940	4075	4075	4075	4075	25
281	20230705	143500	539411065	4075	4075	4075	4075	25
282	20230705	143400	539309190	4075	4075	4075	4075	0
283	20230705	143300	539309190	4075	4075	4075	4070	1652
284	20230705	143200	532577415	4070	4070	4070	4070	503
285	20230705	143100	530530205	4070	4070	4070	4070	25
286	20230705	143000	530428455	4070	4070	4075	4070	373
287	20230705	142900	528910340	4070	4070	4070	4070	0
288	20230705	142800	528910340	4070	4070	4070	4070	25
289	20230705	142700	528808590	4070	4075	4080	4070	879
290	20230705	142600	525227465	4075	4075	4075	4075	488
291	20230705	142500	523238865	4075	4075	4075	4075	149
292	20230705	142400	522631690	4075	4075	4075	4075	300
293	20230705	142300	521409190	4075	4075	4075	4075	340
294	20230705	142200	520023690	4080	4080	4080	4080	0
295	20230705	142100	520023690	4080	4070	4080	4070	552
296	20230705	142000	517773730	4080	4080	4080	4080	0
297	20230705	141900	517773730	4080	4080	4080	4080	100
298	20230705	141800	517365730	4070	4075	4075	4070	173
299	20230705	141700	516660905	4075	4075	4075	4075	25
300	20230705	141600	516559030	4075	4075	4075	4075	378
301	20230705	141500	515018680	4075	4075	4075	4075	0
302	20230705	141400	515018680	4075	4075	4075	4075	173
303	20230705	141300	514313705	4075	4075	4075	4075	0
304	20230705	141200	514313705	4075	4075	4075	4075	472
305	20230705	141100	512390305	4075	4075	4075	4075	0
306	20230705	141000	512390305	4075	4075	4075	4075	0
307	20230705	140900	512390305	4075	4075	4075	4075	173
308	20230705	140800	511685330	4075	4075	4075	4075	0
309	20230705	140700	511685330	4075	4075	4075	4075	149
310	20230705	140600	511078155	4080	4080	4080	4080	195
311	20230705	140500	510282555	4080	4075	4080	4075	150
312	20230705	140400	509671295	4080	4080	4080	4080	0
313	20230705	140300	509671295	4080	4075	4080	4075	150
314	20230705	140200	509060040	4080	4080	4080	4080	0
315	20230705	140100	509060040	4080	4080	4080	4080	184
316	20230705	140000	508309320	4075	4075	4075	4075	148
317	20230705	135900	507706220	4075	4075	4075	4075	0
318	20230705	135800	507706220	4075	4080	4080	4075	365
319	20230705	135700	506217730	4080	4080	4080	4080	0
320	20230705	135600	506217730	4080	4080	4080	4080	174
321	20230705	135500	505507810	4080	4080	4080	4080	0
322	20230705	135400	505507810	4080	4080	4080	4080	398
323	20230705	135300	503883970	4080	4080	4080	4080	0
324	20230705	135200	503883970	4080	4080	4080	4080	170
325	20230705	135100	503190370	4080	4080	4080	4080	0
326	20230705	135000	503190370	4080	4085	4085	4080	227
327	20230705	134900	502264110	4080	4080	4080	4080	149
328	20230705	134800	501656190	4080	4080	4080	4080	0
329	20230705	134700	501656190	4080	4080	4080	4080	374
330	20230705	134600	500130270	4080	4080	4080	4080	0
331	20230705	134500	500130270	4080	4080	4080	4080	150
332	20230705	134400	499518270	4080	4080	4080	4080	0
333	20230705	134300	499518270	4080	4080	4080	4080	393
334	20230705	134200	497914830	4080	4080	4080	4080	0
335	20230705	134100	497914830	4080	4080	4080	4080	0
336	20230705	134000	497914830	4080	4080	4080	4080	399
337	20230705	133900	496286910	4080	4080	4080	4080	0
338	20230705	133800	496286910	4080	4080	4080	4080	148
339	20230705	133700	495683070	4085	4085	4085	4085	0
340	20230705	133600	495683070	4085	4080	4085	4080	365
341	20230705	133500	494193820	4085	4085	4085	4085	279
342	20230705	133400	493054105	4085	4085	4085	4085	176
343	20230705	133300	492335145	4085	4085	4085	4085	0
344	20230705	133200	492335145	4085	4085	4085	4085	246
345	20230705	133100	491330235	4085	4085	4085	4085	149
346	20230705	133000	490721570	4085	4085	4085	4085	330
347	20230705	132900	489373520	4085	4085	4085	4085	354
348	20230705	132800	487927430	4085	4085	4085	4085	20
349	20230705	132700	487845730	4085	4085	4085	4085	149
350	20230705	132600	487237065	4085	4085	4085	4085	0
351	20230705	132500	487237065	4085	4085	4085	4085	417
352	20230705	132400	485533620	4085	4085	4085	4085	0
353	20230705	132300	485533620	4085	4085	4085	4085	0
354	20230705	132200	485533620	4085	4085	4085	4085	300
355	20230705	132100	484308120	4085	4085	4085	4085	193
356	20230705	132000	483519715	4085	4090	4090	4085	153
357	20230705	131900	482894685	4085	4085	4085	4085	0
358	20230705	131800	482894685	4085	4085	4085	4085	148
359	20230705	131700	482290105	4085	4085	4085	4085	0
360	20230705	131600	482290105	4085	4085	4085	4085	148
361	20230705	131500	481685525	4080	4080	4080	4080	0
362	20230705	131400	481685525	4080	4080	4080	4080	148
363	20230705	131300	481081685	4080	4080	4080	4080	489
364	20230705	131200	479086565	4075	4075	4075	4075	316
365	20230705	131100	477798865	4070	4070	4070	4070	148
366	20230705	131000	477196505	4070	4070	4070	4070	0
367	20230705	130900	477196505	4070	4075	4075	4070	311
368	20230705	130800	475929920	4070	4070	4070	4070	0
369	20230705	130700	475929920	4070	4065	4070	4060	934
370	20230705	130600	472131360	4065	4065	4065	4065	0
371	20230705	130500	472131360	4065	4065	4065	4065	148
372	20230705	130400	471529740	4065	4065	4065	4065	226
373	20230705	130300	470611050	4065	4065	4065	4065	0
374	20230705	130200	470611050	4065	4065	4065	4065	148
375	20230705	130100	470009430	4060	4060	4060	4060	0
376	20230705	130000	470009430	4060	4065	4065	4060	391
377	20230705	125900	468420875	4075	4075	4075	4075	830
378	20230705	125800	465038625	4060	4060	4060	4060	148
379	20230705	125700	464437745	4060	4060	4060	4060	0
380	20230705	125600	464437745	4060	4060	4060	4060	148
381	20230705	125500	463836865	4060	4060	4060	4060	271
382	20230705	125400	462736605	4065	4065	4065	4065	187
383	20230705	125300	461976450	4055	4060	4060	4055	448
384	20230705	125200	460157820	4070	4070	4070	4070	0
385	20230705	125100	460157820	4070	4065	4070	4060	8657
386	20230705	125000	424993550	4070	4075	4075	4070	6422
387	20230705	124900	398848890	4075	4075	4075	4075	307
388	20230705	124800	397597865	4075	4075	4075	4075	0
389	20230705	124700	397597865	4075	4075	4075	4075	148
390	20230705	124600	396994765	4075	4075	4075	4075	0
391	20230705	124500	396994765	4075	4070	4075	4070	347
392	20230705	124400	395581480	4080	4080	4080	4080	11
393	20230705	124300	395536600	4070	4070	4070	4070	0
394	20230705	124200	395536600	4070	4080	4080	4070	530
395	20230705	124100	393379070	4080	4075	4080	4075	1792
396	20230705	124000	386075390	4070	4075	4075	4070	980
397	20230705	123900	382082630	4075	4075	4075	4075	0
398	20230705	123800	382082630	4075	4075	4075	4075	303
399	20230705	123700	380847905	4075	4075	4075	4075	0
400	20230705	123600	380847905	4075	4075	4075	4075	148
401	20230705	123500	380244805	4075	4075	4075	4075	0
402	20230705	123400	380244805	4075	4075	4075	4075	248
403	20230705	123300	379234205	4075	4075	4075	4075	148
404	20230705	123200	378631105	4075	4075	4075	4075	0
405	20230705	123100	378631105	4075	4075	4075	4075	1148
406	20230705	123000	373953005	4075	4075	4075	4075	203
407	20230705	122900	373125780	4075	4075	4075	4075	148
408	20230705	122800	372522680	4075	4075	4075	4075	0
409	20230705	122700	372522680	4075	4075	4075	4075	325
410	20230705	122600	371198305	4075	4075	4075	4075	0
411	20230705	122500	371198305	4075	4075	4075	4075	0
412	20230705	122400	371198305	4075	4080	4080	4075	548
413	20230705	122300	368963205	4075	4075	4075	4075	988
414	20230705	122200	364937105	4080	4070	4080	4070	2478
415	20230705	122100	354839075	4065	4065	4065	4065	0
416	20230705	122000	354839075	4065	4060	4065	4060	922
417	20230705	121900	351092065	4060	4060	4060	4060	0
418	20230705	121800	351092065	4060	4065	4065	4060	1156
419	20230705	121700	346393665	4065	4065	4065	4065	0
420	20230705	121600	346393665	4065	4065	4065	4065	171
421	20230705	121500	345698550	4065	4070	4070	4065	446
422	20230705	121400	343884070	4070	4070	4070	4070	0
423	20230705	121300	343884070	4070	4070	4070	4070	148
424	20230705	121200	343281710	4070	4070	4070	4070	255
425	20230705	121100	342243860	4070	4070	4070	4070	148
426	20230705	121000	341641500	4070	4070	4070	4070	5000
427	20230705	120900	321291500	4070	4070	4070	4070	357
428	20230705	120800	319838510	4070	4070	4070	4070	0
429	20230705	120700	319838510	4070	4075	4075	4070	4148
430	20230705	120600	302950285	4075	4080	4080	4075	3600
431	20230705	120500	288267400	4080	4080	4080	4080	230
432	20230705	120400	287329000	4080	4085	4085	4080	153
433	20230705	120300	286704735	4080	4080	4080	4080	0
434	20230705	120200	286704735	4080	4080	4080	4080	148
435	20230705	120100	286100895	4085	4085	4085	4085	144
436	20230705	120000	285512655	4085	4085	4085	4085	148
437	20230705	115900	284908075	4085	4085	4085	4085	0
438	20230705	115800	284908075	4085	4085	4085	4085	294
439	20230705	115700	283707085	4085	4085	4085	4085	0
440	20230705	115600	283707085	4085	4085	4085	4085	0
441	20230705	115500	283707085	4085	4085	4085	4085	149
442	20230705	115400	283098420	4085	4085	4085	4085	180
443	20230705	115300	282363120	4085	4085	4085	4085	148
444	20230705	115200	281758540	4090	4090	4090	4090	8
445	20230705	115100	281725820	4085	4085	4085	4085	148
446	20230705	115000	281121240	4085	4085	4085	4085	0
447	20230705	114900	281121240	4085	4090	4090	4085	173
448	20230705	114800	280413890	4090	4090	4090	4090	25
449	20230705	114700	280311640	4090	4090	4090	4090	179
450	20230705	114600	279579530	4090	4095	4095	4090	190
451	20230705	114500	278802350	4085	4085	4085	4085	0
452	20230705	114400	278802350	4085	4085	4085	4085	148
453	20230705	114300	278197770	4085	4085	4085	4085	0
454	20230705	114200	278197770	4085	4090	4090	4085	148
455	20230705	114100	277592825	4090	4090	4090	4090	0
456	20230705	114000	277592825	4090	4090	4095	4090	692
457	20230705	113900	274760715	4090	4090	4090	4090	26
458	20230705	113800	274654375	4090	4090	4090	4090	175
459	20230705	113700	273938625	4095	4095	4095	4095	0
460	20230705	113600	273938625	4095	4090	4095	4090	189
461	20230705	113500	273165610	4090	4090	4090	4090	148
462	20230705	113400	272560290	4090	4090	4090	4090	0
463	20230705	113300	272560290	4090	4090	4090	4090	148
464	20230705	113200	271954970	4090	4090	4090	4090	256
465	20230705	113100	270907930	4090	4090	4090	4090	148
466	20230705	113000	270302610	4090	4090	4090	4090	0
467	20230705	112900	270302610	4090	4090	4090	4090	148
468	20230705	112800	269697290	4090	4090	4090	4090	0
469	20230705	112700	269697290	4090	4090	4090	4090	0
470	20230705	112600	269697290	4090	4095	4095	4090	303
471	20230705	112500	268457245	4095	4095	4095	4095	229
472	20230705	112400	267519490	4095	4095	4095	4095	148
473	20230705	112300	266913430	4095	4095	4095	4095	0
474	20230705	112200	266913430	4095	4095	4095	4095	148
475	20230705	112100	266307370	4095	4090	4095	4090	626
476	20230705	112000	263743985	4085	4085	4085	4085	148
477	20230705	111900	263139405	4085	4085	4085	4085	0
478	20230705	111800	263139405	4085	4085	4085	4085	1228
479	20230705	111700	258123025	4085	4085	4085	4085	148
480	20230705	111600	257518445	4085	4085	4085	4085	0
481	20230705	111500	257518445	4085	4085	4085	4085	148
482	20230705	111400	256913865	4085	4085	4085	4085	328
483	20230705	111300	255573985	4085	4085	4085	4085	148
484	20230705	111200	254969405	4085	4085	4085	4085	0
485	20230705	111100	254969405	4085	4085	4085	4085	163
486	20230705	111000	254303550	4090	4090	4090	4090	501
487	20230705	110900	252254460	4085	4085	4085	4085	0
488	20230705	110800	252254460	4085	4085	4085	4085	198
489	20230705	110700	251445630	4085	4080	4085	4080	1219
490	20230705	110600	246468915	4080	4085	4085	4080	218
491	20230705	110500	245579125	4085	4085	4085	4085	0
492	20230705	110400	245579125	4085	4085	4085	4085	157
493	20230705	110300	244937780	4085	4085	4085	4085	193
494	20230705	110200	244149375	4085	4085	4085	4085	178
495	20230705	110100	243422245	4090	4090	4090	4090	0
496	20230705	110000	243422245	4090	4085	4090	4085	392
497	20230705	105900	241820800	4085	4085	4085	4085	1968
498	20230705	105800	233781520	4085	4085	4085	4085	238
499	20230705	105700	232809290	4080	4080	4080	4080	148
500	20230705	105600	232205450	4085	4085	4085	4085	150
501	20230705	105500	231592700	4080	4085	4085	4080	1681
502	20230705	105400	224726255	4085	4085	4085	4085	0
503	20230705	105300	224726255	4085	4085	4085	4085	148
504	20230705	105200	224121675	4090	4090	4090	4090	1624
505	20230705	105100	217479515	4090	4090	4090	4090	485
506	20230705	105000	215495865	4095	4095	4095	4095	126
507	20230705	104900	214979895	4095	4095	4095	4095	187
508	20230705	104800	214214130	4095	4095	4095	4095	148
509	20230705	104700	213608070	4100	4100	4100	4100	0
510	20230705	104600	213608070	4100	4100	4100	4100	5
511	20230705	104500	213587570	4095	4095	4095	4095	154
512	20230705	104400	212956940	4095	4095	4095	4095	0
513	20230705	104300	212956940	4095	4095	4095	4095	0
514	20230705	104200	212956940	4095	4095	4095	4095	0
515	20230705	104100	212956940	4095	4095	4095	4095	0
516	20230705	104000	212956940	4095	4095	4095	4095	0
517	20230705	103900	212956940	4095	4095	4095	4095	0
518	20230705	103800	212956940	4095	4095	4095	4095	0
519	20230705	103700	212956940	4095	4095	4095	4095	0
520	20230705	103600	212956940	4095	4095	4095	4095	100
521	20230705	103500	212547440	4100	4100	4100	4100	0
522	20230705	103400	212547440	4100	4100	4100	4100	0
523	20230705	103300	212547440	4100	4100	4100	4100	482
524	20230705	103200	210571240	4095	4095	4095	4095	167
525	20230705	103100	209887375	4095	4095	4095	4095	146
526	20230705	103000	209289505	4095	4095	4095	4095	0
527	20230705	102900	209289505	4095	4095	4095	4095	215
528	20230705	102800	208409080	4095	4095	4095	4095	502
529	20230705	102700	206353390	4095	4095	4095	4095	0
530	20230705	102600	206353390	4095	4095	4095	4095	26
531	20230705	102500	206246920	4080	4080	4080	4080	0
532	20230705	102400	206246920	4080	4080	4080	4080	0
533	20230705	102300	206246920	4080	4080	4080	4080	0
534	20230705	102200	206246920	4080	4085	4085	4080	332
535	20230705	102100	204891235	4085	4095	4095	4085	7499
536	20230705	102000	174251915	4105	4100	4105	4095	388
537	20230705	101900	172662375	4105	4105	4105	4105	2
538	20230705	101800	172654165	4105	4105	4105	4105	0
539	20230705	101700	172654165	4105	4105	4105	4105	5
540	20230705	101600	172633640	4105	4105	4105	4105	0
541	20230705	101500	172633640	4105	4105	4105	4105	0
542	20230705	101400	172633640	4105	4105	4105	4105	0
543	20230705	101300	172633640	4105	4100	4105	4100	308
544	20230705	101200	171370390	4095	4090	4100	4090	1418
545	20230705	101100	165564345	4090	4095	4095	4090	711
546	20230705	101000	162653405	4095	4095	4095	4095	20
547	20230705	100900	162571505	4095	4095	4095	4090	445
548	20230705	100800	160749360	4095	4095	4095	4095	125
549	20230705	100700	160237485	4095	4095	4095	4090	1079
550	20230705	100600	155819145	4095	4095	4095	4090	1120
551	20230705	100500	151235460	4095	4095	4095	4095	149
552	20230705	100400	150625305	4095	4095	4095	4095	219
553	20230705	100300	149728500	4090	4085	4090	4085	409
554	20230705	100200	148056545	4080	4080	4080	4080	0
555	20230705	100100	148056545	4080	4080	4080	4080	30
556	20230705	100000	147934145	4085	4085	4085	4085	1
557	20230705	095900	147930060	4085	4085	4085	4085	449
558	20230705	095800	146095895	4085	4085	4085	4080	1059
559	20230705	095700	141770055	4090	4085	4090	4085	19
560	20230705	095600	141692435	4085	4090	4090	4085	496
561	20230705	095500	139666270	4090	4090	4090	4090	0
562	20230705	095400	139666270	4090	4090	4090	4090	60
563	20230705	095300	139420870	4090	4090	4090	4090	0
564	20230705	095200	139420870	4090	4090	4090	4090	58
565	20230705	095100	139183650	4090	4085	4090	4085	379
566	20230705	095000	137635430	4080	4080	4080	4080	177
567	20230705	094900	136913270	4080	4080	4080	4080	0
568	20230705	094800	136913270	4080	4080	4080	4080	0
569	20230705	094700	136913270	4080	4080	4080	4080	42
570	20230705	094600	136741910	4080	4085	4085	4080	2513
571	20230705	094500	126485060	4085	4085	4085	4085	0
572	20230705	094400	126485060	4085	4085	4085	4085	0
573	20230705	094300	126485060	4085	4085	4085	4085	281
574	20230705	094200	125337175	4085	4085	4085	4085	143
575	20230705	094100	124753020	4085	4085	4085	4085	0
576	20230705	094000	124753020	4085	4085	4085	4085	194
577	20230705	093900	123960530	4085	4085	4085	4085	0
578	20230705	093800	123960530	4085	4085	4085	4085	0
579	20230705	093700	123960530	4085	4085	4085	4085	480
580	20230705	093600	121999730	4090	4090	4090	4085	527
581	20230705	093500	119845480	4095	4095	4095	4095	0
582	20230705	093400	119845480	4095	4095	4095	4095	5
583	20230705	093300	119825005	4095	4095	4095	4095	1
584	20230705	093200	119820910	4095	4095	4100	4095	128
585	20230705	093100	119296260	4095	4095	4095	4095	54
586	20230705	093000	119075130	4100	4105	4105	4100	543
587	20230705	092900	116848825	4105	4105	4105	4105	271
588	20230705	092800	115736370	4110	4110	4110	4110	1
589	20230705	092700	115732260	4110	4110	4110	4110	1315
590	20230705	092600	110327610	4110	4120	4120	4110	90
591	20230705	092500	109957210	4120	4120	4120	4120	318
592	20230705	092400	108647050	4120	4120	4120	4120	17
593	20230705	092300	108577010	4105	4105	4105	4105	0
594	20230705	092200	108577010	4105	4105	4105	4105	0
595	20230705	092100	108577010	4105	4120	4120	4105	467
596	20230705	092000	106657485	4120	4120	4120	4120	0
597	20230705	091900	106657485	4120	4120	4120	4120	10
598	20230705	091800	106616285	4100	4100	4100	4100	0
599	20230705	091700	106616285	4100	4100	4100	4100	0
600	20230705	091600	106616285	4100	4140	4140	4100	900
601	20230705	091500	102911360	4150	4150	4150	4150	1
602	20230705	091400	102907210	4150	4150	4150	4140	386
603	20230705	091300	101306555	4150	4150	4150	4150	11
604	20230705	091200	101260905	4155	4155	4155	4155	2
605	20230705	091100	101252595	4160	4160	4160	4160	0
606	20230705	091000	101252595	4160	4150	4160	4150	589
607	20230705	090900	98803195	4160	4160	4160	4160	0
608	20230705	090800	98803195	4160	4160	4160	4160	0
609	20230705	090700	98803195	4160	4160	4160	4160	0
610	20230705	090600	98803195	4160	4160	4160	4160	0
611	20230705	090500	98803195	4160	4150	4160	4150	357
612	20230705	090400	97321635	4150	4150	4150	4150	0
613	20230705	090300	97321635	4150	4150	4150	4150	0
614	20230705	090200	97321635	4150	4155	4155	4150	32
615	20230705	090100	97188760	4160	4160	4160	4160	18
616	20230705	090000	97113880	4165	4180	4180	4165	23176