KissMeData/036580/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	191100	212619720	4105	4105	4105	4105	21583
3	20230707	191000	212619720	4105	4105	4105	4105	0
4	20230707	190900	212619720	4105	4105	4105	4105	0
5	20230707	190800	212619720	4105	4105	4105	4105	0
6	20230707	190700	212619720	4105	4105	4105	4105	0
7	20230707	190600	212619720	4105	4105	4105	4105	0
8	20230707	190500	212619720	4105	4105	4105	4105	0
9	20230707	190400	212619720	4105	4105	4105	4105	0
10	20230707	190300	212619720	4105	4105	4105	4105	0
11	20230707	190200	212619720	4105	4105	4105	4105	0
12	20230707	190100	212619720	4105	4105	4105	4105	0
13	20230707	190000	212619720	4105	4105	4105	4105	0
14	20230707	185900	212619720	4105	4105	4105	4105	0
15	20230707	185800	212619720	4105	4105	4105	4105	0
16	20230707	185700	212619720	4105	4105	4105	4105	0
17	20230707	185600	212619720	4105	4105	4105	4105	0
18	20230707	185500	212619720	4105	4105	4105	4105	0
19	20230707	185400	212619720	4105	4105	4105	4105	0
20	20230707	185300	212619720	4105	4105	4105	4105	0
21	20230707	185200	212619720	4105	4105	4105	4105	0
22	20230707	185100	212619720	4105	4105	4105	4105	0
23	20230707	185000	212619720	4105	4105	4105	4105	0
24	20230707	184900	212619720	4105	4105	4105	4105	0
25	20230707	184800	212619720	4105	4105	4105	4105	0
26	20230707	184700	212619720	4105	4105	4105	4105	0
27	20230707	184600	212619720	4105	4105	4105	4105	0
28	20230707	184500	212619720	4105	4105	4105	4105	0
29	20230707	184400	212619720	4105	4105	4105	4105	0
30	20230707	184300	212619720	4105	4105	4105	4105	0
31	20230707	184200	212619720	4105	4105	4105	4105	0
32	20230707	184100	212619720	4105	4105	4105	4105	21583
33	20230707	184000	212619720	4105	4105	4105	4105	0
34	20230707	183900	212619720	4105	4105	4105	4105	0
35	20230707	183800	212619720	4105	4105	4105	4105	0
36	20230707	183700	212619720	4105	4105	4105	4105	0
37	20230707	183600	212619720	4105	4105	4105	4105	0
38	20230707	183500	212619720	4105	4105	4105	4105	0
39	20230707	183400	212619720	4105	4105	4105	4105	0
40	20230707	183300	212619720	4105	4105	4105	4105	0
41	20230707	183200	212619720	4105	4105	4105	4105	0
42	20230707	183100	212619720	4105	4105	4105	4105	0
43	20230707	183000	212619720	4105	4105	4105	4105	0
44	20230707	182900	212619720	4105	4105	4105	4105	0
45	20230707	182800	212619720	4105	4105	4105	4105	0
46	20230707	182700	212619720	4105	4105	4105	4105	0
47	20230707	182600	212619720	4105	4105	4105	4105	0
48	20230707	182500	212619720	4105	4105	4105	4105	0
49	20230707	182400	212619720	4105	4105	4105	4105	0
50	20230707	182300	212619720	4105	4105	4105	4105	0
51	20230707	182200	212619720	4105	4105	4105	4105	0
52	20230707	182100	212619720	4105	4105	4105	4105	0
53	20230707	182000	212619720	4105	4105	4105	4105	0
54	20230707	181900	212619720	4105	4105	4105	4105	0
55	20230707	181800	212619720	4105	4105	4105	4105	0
56	20230707	181700	212619720	4105	4105	4105	4105	0
57	20230707	181600	212619720	4105	4105	4105	4105	0
58	20230707	181500	212619720	4105	4105	4105	4105	0
59	20230707	181400	212619720	4105	4105	4105	4105	0
60	20230707	181300	212619720	4105	4105	4105	4105	0
61	20230707	181200	212619720	4105	4105	4105	4105	0
62	20230707	181100	212619720	4105	4105	4105	4105	21583
63	20230707	181000	212619720	4105	4105	4105	4105	0
64	20230707	180900	212619720	4105	4105	4105	4105	0
65	20230707	180800	212619720	4105	4105	4105	4105	0
66	20230707	180700	212619720	4105	4105	4105	4105	0
67	20230707	180600	212619720	4105	4105	4105	4105	0
68	20230707	180500	212619720	4105	4105	4105	4105	0
69	20230707	180400	212619720	4105	4105	4105	4105	0
70	20230707	180300	212619720	4105	4105	4105	4105	0
71	20230707	180200	212619720	4105	4105	4105	4105	0
72	20230707	180100	212619720	4105	4105	4105	4105	0
73	20230707	180000	212619720	4105	4105	4105	4105	0
74	20230707	175900	212619720	4105	4105	4105	4105	0
75	20230707	175800	212619720	4105	4105	4105	4105	0
76	20230707	175700	212619720	4105	4105	4105	4105	0
77	20230707	175600	212619720	4105	4105	4105	4105	0
78	20230707	175500	212619720	4105	4105	4105	4105	0
79	20230707	175400	212619720	4105	4105	4105	4105	0
80	20230707	175300	212619720	4105	4105	4105	4105	0
81	20230707	175200	212619720	4105	4105	4105	4105	0
82	20230707	175100	212619720	4105	4105	4105	4105	0
83	20230707	175000	212619720	4105	4105	4105	4105	0
84	20230707	174900	212619720	4105	4105	4105	4105	0
85	20230707	174800	212619720	4105	4105	4105	4105	0
86	20230707	174700	212619720	4105	4105	4105	4105	0
87	20230707	174600	212619720	4105	4105	4105	4105	0
88	20230707	174500	212619720	4105	4105	4105	4105	0
89	20230707	174400	212619720	4105	4105	4105	4105	0
90	20230707	174300	212619720	4105	4105	4105	4105	0
91	20230707	174200	212619720	4105	4105	4105	4105	0
92	20230707	174100	212619720	4105	4105	4105	4105	21583
93	20230707	174000	212619720	4105	4105	4105	4105	0
94	20230707	173900	212619720	4105	4105	4105	4105	0
95	20230707	173800	212619720	4105	4105	4105	4105	0
96	20230707	173700	212619720	4105	4105	4105	4105	0
97	20230707	173600	212619720	4105	4105	4105	4105	0
98	20230707	173500	212619720	4105	4105	4105	4105	0
99	20230707	173400	212619720	4105	4105	4105	4105	0
100	20230707	173300	212619720	4105	4105	4105	4105	0
101	20230707	173200	212619720	4105	4105	4105	4105	0
102	20230707	173100	212619720	4105	4105	4105	4105	0
103	20230707	173000	212619720	4105	4105	4105	4105	0
104	20230707	172900	212619720	4105	4105	4105	4105	0
105	20230707	172800	212619720	4105	4105	4105	4105	0
106	20230707	172700	212619720	4105	4105	4105	4105	0
107	20230707	172600	212619720	4105	4105	4105	4105	0
108	20230707	172500	212619720	4105	4105	4105	4105	0
109	20230707	172400	212619720	4105	4105	4105	4105	0
110	20230707	172300	212619720	4105	4105	4105	4105	0
111	20230707	172200	212619720	4105	4105	4105	4105	0
112	20230707	172100	212619720	4105	4105	4105	4105	0
113	20230707	172000	212619720	4105	4105	4105	4105	0
114	20230707	171900	212619720	4105	4105	4105	4105	0
115	20230707	171800	212619720	4105	4105	4105	4105	0
116	20230707	171700	212619720	4105	4105	4105	4105	0
117	20230707	171600	212619720	4105	4105	4105	4105	0
118	20230707	171500	212619720	4105	4105	4105	4105	0
119	20230707	171400	212619720	4105	4105	4105	4105	0
120	20230707	171300	212619720	4105	4105	4105	4105	0
121	20230707	171200	212619720	4105	4105	4105	4105	0
122	20230707	171100	212619720	4105	4105	4105	4105	21583
123	20230707	171000	212619720	4105	4105	4105	4105	0
124	20230707	170900	212619720	4105	4105	4105	4105	0
125	20230707	170800	212619720	4105	4105	4105	4105	0
126	20230707	170700	212619720	4105	4105	4105	4105	0
127	20230707	170600	212619720	4105	4105	4105	4105	0
128	20230707	170500	212619720	4105	4105	4105	4105	0
129	20230707	170400	212619720	4105	4105	4105	4105	0
130	20230707	170300	212619720	4105	4105	4105	4105	0
131	20230707	170200	212619720	4105	4105	4105	4105	0
132	20230707	170100	212619720	4105	4105	4105	4105	0
133	20230707	170000	212619720	4105	4105	4105	4105	0
134	20230707	165900	212619720	4105	4105	4105	4105	0
135	20230707	165800	212619720	4105	4105	4105	4105	0
136	20230707	165700	212619720	4105	4105	4105	4105	0
137	20230707	165600	212619720	4105	4105	4105	4105	0
138	20230707	165500	212619720	4105	4105	4105	4105	0
139	20230707	165400	212619720	4105	4105	4105	4105	0
140	20230707	165300	212619720	4105	4105	4105	4105	0
141	20230707	165200	212619720	4105	4105	4105	4105	0
142	20230707	165100	212619720	4105	4105	4105	4105	0
143	20230707	165000	212619720	4105	4105	4105	4105	0
144	20230707	164900	212619720	4105	4105	4105	4105	0
145	20230707	164800	212619720	4105	4105	4105	4105	0
146	20230707	164700	212619720	4105	4105	4105	4105	0
147	20230707	164600	212619720	4105	4105	4105	4105	0
148	20230707	164500	212619720	4105	4105	4105	4105	0
149	20230707	164400	212619720	4105	4105	4105	4105	0
150	20230707	164300	212619720	4105	4105	4105	4105	0
151	20230707	164200	212619720	4105	4105	4105	4105	0
152	20230707	164100	212619720	4105	4105	4105	4105	21583
153	20230707	164000	212619720	4105	4105	4105	4105	0
154	20230707	163900	212619720	4105	4105	4105	4105	0
155	20230707	163800	212619720	4105	4105	4105	4105	0
156	20230707	163700	212619720	4105	4105	4105	4105	0
157	20230707	163600	212619720	4105	4105	4105	4105	0
158	20230707	163500	212619720	4105	4105	4105	4105	0
159	20230707	163400	212619720	4105	4105	4105	4105	0
160	20230707	163300	212619720	4105	4105	4105	4105	0
161	20230707	163200	212619720	4105	4105	4105	4105	0
162	20230707	163100	212619720	4105	4105	4105	4105	0
163	20230707	163000	212619720	4105	4105	4105	4105	0
164	20230707	162900	212619720	4105	4105	4105	4105	0
165	20230707	162800	212619720	4105	4105	4105	4105	0
166	20230707	162700	212619720	4105	4105	4105	4105	0
167	20230707	162600	212619720	4105	4105	4105	4105	0
168	20230707	162500	212619720	4105	4105	4105	4105	0
169	20230707	162400	212619720	4105	4105	4105	4105	0
170	20230707	162300	212619720	4105	4105	4105	4105	0
171	20230707	162200	212619720	4105	4105	4105	4105	0
172	20230707	162100	212619720	4105	4105	4105	4105	0
173	20230707	162000	212619720	4105	4105	4105	4105	0
174	20230707	161900	212619720	4105	4105	4105	4105	0
175	20230707	161800	212619720	4105	4105	4105	4105	0
176	20230707	161700	212619720	4105	4105	4105	4105	0
177	20230707	161600	212619720	4105	4105	4105	4105	0
178	20230707	161500	212619720	4105	4105	4105	4105	0
179	20230707	161400	212619720	4105	4105	4105	4105	0
180	20230707	161300	212619720	4105	4105	4105	4105	0
181	20230707	161200	212619720	4105	4105	4105	4105	0
182	20230707	161100	212619720	4105	4105	4105	4105	21583
183	20230707	161000	212619720	4105	4105	4105	4105	0
184	20230707	160900	212619720	4105	4105	4105	4105	0
185	20230707	160800	212619720	4105	4105	4105	4105	0
186	20230707	160700	212619720	4105	4105	4105	4105	0
187	20230707	160600	212619720	4105	4105	4105	4105	0
188	20230707	160500	212619720	4105	4105	4105	4105	0
189	20230707	160400	212619720	4105	4105	4105	4105	0
190	20230707	160300	212619720	4105	4105	4105	4105	0
191	20230707	160200	212619720	4105	4105	4105	4105	0
192	20230707	160100	212619720	4105	4105	4105	4105	0
193	20230707	160000	212619720	4105	4105	4105	4105	0
194	20230707	155900	212619720	4105	4105	4105	4105	0
195	20230707	155800	212619720	4105	4105	4105	4105	0
196	20230707	155700	212619720	4105	4105	4105	4105	0
197	20230707	155600	212619720	4105	4105	4105	4105	0
198	20230707	155500	212619720	4105	4105	4105	4105	0
199	20230707	155400	212619720	4105	4105	4105	4105	0
200	20230707	155300	212619720	4105	4105	4105	4105	0
201	20230707	155200	212619720	4105	4105	4105	4105	0
202	20230707	155100	212619720	4105	4105	4105	4105	0
203	20230707	155000	212619720	4105	4105	4105	4105	0
204	20230707	154900	212619720	4105	4105	4105	4105	0
205	20230707	154800	212619720	4105	4105	4105	4105	0
206	20230707	154700	212619720	4105	4105	4105	4105	0
207	20230707	154600	212619720	4105	4105	4105	4105	0
208	20230707	154500	212619720	4105	4105	4105	4105	0
209	20230707	154400	212619720	4105	4105	4105	4105	0
210	20230707	154300	212619720	4105	4105	4105	4105	0
211	20230707	154200	212619720	4105	4105	4105	4105	0
212	20230707	154100	212619720	4105	4105	4105	4105	21583
213	20230707	154000	212619720	4105	4105	4105	4105	0
214	20230707	153900	212619720	4105	4105	4105	4105	0
215	20230707	153800	212619720	4105	4105	4105	4105	0
216	20230707	153700	212619720	4105	4105	4105	4105	0
217	20230707	153600	212619720	4105	4105	4105	4105	0
218	20230707	153500	212619720	4105	4105	4105	4105	0
219	20230707	153400	212619720	4105	4105	4105	4105	0
220	20230707	153300	212619720	4105	4105	4105	4105	0
221	20230707	153200	212619720	4105	4105	4105	4105	0
222	20230707	153100	212619720	4105	4105	4105	4105	0
223	20230707	153000	212619720	4105	4105	4105	4105	21583
224	20230707	152900	124021505	4095	4095	4095	4095	0
225	20230707	152800	124021505	4095	4095	4095	4095	0
226	20230707	152700	124021505	4095	4095	4095	4095	0
227	20230707	152600	124021505	4095	4095	4095	4095	0
228	20230707	152500	124021505	4095	4095	4095	4095	0
229	20230707	152400	124021505	4095	4095	4095	4095	0
230	20230707	152300	124021505	4095	4095	4095	4095	0
231	20230707	152200	124021505	4095	4095	4095	4095	0
232	20230707	152100	124021505	4095	4095	4095	4095	0
233	20230707	152000	124021505	4095	4095	4095	4095	0
234	20230707	151900	124021505	4095	4095	4095	4095	0
235	20230707	151800	124021505	4095	4095	4095	4090	19
236	20230707	151700	123943725	4095	4095	4095	4090	20
237	20230707	151600	123861855	4095	4090	4095	4090	27
238	20230707	151500	123751350	4095	4095	4095	4090	37
239	20230707	151400	123599865	4090	4085	4095	4085	94
240	20230707	151300	123215745	4085	4085	4085	4085	62
241	20230707	151200	122962475	4085	4085	4085	4085	57
242	20230707	151100	122729630	4080	4095	4095	4080	1011
243	20230707	151000	118602385	4095	4095	4095	4090	66
244	20230707	150900	118332140	4095	4095	4095	4090	55
245	20230707	150800	118106920	4095	4100	4100	4090	117
246	20230707	150700	117628075	4100	4105	4105	4095	62
247	20230707	150600	117373855	4105	4105	4105	4100	63
248	20230707	150500	117115300	4105	4105	4105	4090	1079
249	20230707	150400	112701120	4105	4105	4105	4100	38
250	20230707	150300	112545150	4105	4105	4105	4100	32
251	20230707	150200	112413805	4105	4100	4105	4100	22
252	20230707	150100	112323510	4105	4090	4115	4090	261
253	20230707	150000	111253330	4100	4105	4105	4100	14
254	20230707	145900	111195910	4105	4115	4115	4095	89
255	20230707	145800	110830945	4115	4115	4115	4115	5
256	20230707	145700	110810370	4115	4115	4115	4115	10
257	20230707	145600	110769220	4115	4115	4115	4115	12
258	20230707	145500	110719840	4115	4115	4115	4115	8
259	20230707	145400	110686920	4115	4115	4115	4090	619
260	20230707	145300	108154370	4115	4115	4115	4115	6
261	20230707	145200	108129680	4115	4115	4115	4110	19
262	20230707	145100	108051500	4115	4115	4115	4115	9
263	20230707	145000	108014465	4115	4115	4115	4115	6
264	20230707	144900	107989775	4115	4115	4115	4115	12
265	20230707	144800	107940395	4115	4110	4115	4110	38
266	20230707	144700	107784175	4115	4115	4115	4110	9
267	20230707	144600	107747145	4120	4120	4120	4120	13
268	20230707	144500	107693585	4120	4125	4125	4120	10
269	20230707	144400	107652340	4125	4125	4125	4125	9
270	20230707	144300	107615215	4125	4125	4125	4125	10
271	20230707	144200	107573965	4125	4130	4130	4120	11
272	20230707	144100	107528605	4130	4120	4130	4120	11
273	20230707	144000	107483195	4120	4115	4120	4115	193
274	20230707	143900	106688970	4115	4115	4115	4115	12
275	20230707	143800	106639590	4115	4115	4115	4115	10
276	20230707	143700	106598440	4115	4115	4115	4115	773
277	20230707	143600	103417545	4110	4110	4110	4110	6
278	20230707	143500	103392885	4115	4110	4115	4110	15
279	20230707	143400	103331205	4110	4110	4115	4110	57
280	20230707	143300	103096930	4110	4110	4115	4110	29
281	20230707	143200	102977725	4110	4110	4110	4110	11
282	20230707	143100	102932515	4110	4110	4110	4110	6
283	20230707	143000	102907855	4110	4110	4110	4110	15
284	20230707	142900	102846205	4110	4110	4110	4110	8
285	20230707	142800	102813325	4110	4110	4110	4110	7
286	20230707	142700	102784555	4110	4115	4115	4110	11
287	20230707	142600	102739325	4115	4115	4115	4115	8
288	20230707	142500	102706405	4110	4120	4120	4100	551
289	20230707	142400	100446485	4115	4120	4120	4115	12
290	20230707	142300	100397050	4120	4120	4120	4120	7
291	20230707	142200	100368210	4120	4120	4120	4110	144
292	20230707	142100	99775780	4120	4120	4120	4115	31
293	20230707	142000	99648160	4120	4120	4120	4115	11
294	20230707	141900	99602845	4130	4130	4130	4125	11
295	20230707	141800	99557425	4130	4130	4130	4130	12
296	20230707	141700	99507865	4130	4130	4130	4130	17
297	20230707	141600	99437655	4130	4130	4130	4130	9
298	20230707	141500	99400485	4130	4135	4135	4130	11
299	20230707	141400	99355020	4135	4135	4135	4135	8
300	20230707	141300	99321940	4135	4120	4135	4120	310
301	20230707	141200	98044590	4135	4135	4135	4135	5
302	20230707	141100	98023915	4135	4135	4135	4125	625
303	20230707	141000	95440550	4135	4135	4135	4130	8
304	20230707	140900	95407475	4135	4130	4135	4130	8
305	20230707	140800	95374400	4135	4125	4135	4125	134
306	20230707	140700	94820845	4125	4125	4125	4125	8
307	20230707	140600	94787845	4130	4125	4130	4125	9
308	20230707	140500	94750685	4130	4115	4130	4115	23
309	20230707	140400	94655960	4115	4115	4115	4115	9
310	20230707	140300	94618925	4120	4125	4125	4115	25
311	20230707	140200	94515975	4125	4120	4125	4120	108
312	20230707	140100	94070965	4120	4115	4120	4115	8
313	20230707	140000	94038015	4120	4130	4130	4115	31
314	20230707	135900	93910310	4130	4130	4130	4130	8
315	20230707	135800	93877270	4130	4130	4130	4130	10
316	20230707	135700	93835970	4130	4130	4130	4130	10
317	20230707	135600	93794670	4130	4135	4135	4120	163
318	20230707	135500	93122985	4135	4135	4135	4135	12
319	20230707	135400	93073365	4135	4135	4135	4135	9
320	20230707	135300	93036150	4135	4135	4135	4135	5
321	20230707	135200	93015475	4135	4135	4135	4135	69
322	20230707	135100	92730160	4135	4135	4135	4135	10
323	20230707	135000	92688810	4135	4135	4135	4135	7
324	20230707	134900	92659865	4135	4135	4135	4130	12
325	20230707	134800	92610250	4135	4135	4135	4130	10
326	20230707	134700	92568905	4135	4135	4135	4135	11
327	20230707	134600	92523420	4135	4135	4135	4135	11
328	20230707	134500	92477935	4135	4135	4135	4135	9
329	20230707	134400	92440720	4135	4140	4140	4135	12
330	20230707	134300	92391070	4140	4140	4140	4140	7
331	20230707	134200	92362090	4140	4140	4140	4140	11
332	20230707	134100	92316550	4140	4140	4140	4140	9
333	20230707	134000	92279290	4140	4135	4140	4135	514
334	20230707	133900	90153890	4135	4135	4135	4135	615
335	20230707	133800	87610865	4115	4115	4115	4110	1333
336	20230707	133700	82126050	4115	4115	4115	4110	15
337	20230707	133600	82064350	4115	4115	4115	4115	11
338	20230707	133500	82019085	4115	4110	4115	4110	20
339	20230707	133400	81936840	4110	4115	4115	4100	43
340	20230707	133300	81760085	4115	4115	4115	4115	34
341	20230707	133200	81620175	4115	4110	4115	4110	318
342	20230707	133100	80313185	4110	4105	4110	4105	6
343	20230707	133000	80288530	4085	4140	4140	4085	2236
344	20230707	132900	71141395	4140	4140	4140	4140	7
345	20230707	132800	71112415	4140	4140	4140	4140	8
346	20230707	132700	71079295	4135	4135	4135	4135	9
347	20230707	132600	71042080	4140	4140	4140	4135	13
348	20230707	132500	70988265	4140	4140	4140	4140	9
349	20230707	132400	70951005	4140	4140	4140	4140	9
350	20230707	132300	70913745	4140	4140	4140	4140	11
351	20230707	132200	70868205	4140	4140	4140	4140	13
352	20230707	132100	70814385	4140	4135	4140	4135	6
353	20230707	132000	70789550	4140	4135	4140	4135	10
354	20230707	131900	70748190	4135	4135	4135	4135	7
355	20230707	131800	70719245	4135	4130	4135	4130	12
356	20230707	131700	70669630	4135	4130	4135	4130	24
357	20230707	131600	70570490	4130	4130	4130	4130	12
358	20230707	131500	70520930	4130	4130	4130	4130	10
359	20230707	131400	70479630	4130	4130	4130	4130	12
360	20230707	131300	70430070	4130	4130	4130	4130	9
361	20230707	131200	70392900	4130	4130	4130	4130	5
362	20230707	131100	70372250	4130	4130	4130	4130	13
363	20230707	131000	70318560	4130	4130	4130	4130	10
364	20230707	130900	70277260	4130	4130	4130	4130	10
365	20230707	130800	70235960	4130	4130	4130	4130	8
366	20230707	130700	70202920	4130	4130	4130	4130	12
367	20230707	130600	70153360	4130	4130	4130	4130	9
368	20230707	130500	70116190	4130	4130	4130	4130	8
369	20230707	130400	70083150	4130	4130	4130	4130	9
370	20230707	130300	70045980	4130	4130	4130	4130	14
371	20230707	130200	69988160	4130	4130	4130	4130	9
372	20230707	130100	69950990	4130	4130	4130	4130	10
373	20230707	130000	69909690	4130	4130	4130	4130	10
374	20230707	125900	69868390	4130	4130	4130	4130	7
375	20230707	125800	69839480	4130	4130	4130	4130	13
376	20230707	125700	69785790	4130	4130	4130	4130	8
377	20230707	125600	69752750	4130	4130	4130	4130	10
378	20230707	125500	69711450	4130	4120	4130	4110	46
379	20230707	125400	69522185	4125	4135	4135	4125	12
380	20230707	125300	69472600	4135	4135	4135	4135	5
381	20230707	125200	69451925	4135	4135	4135	4135	13
382	20230707	125100	69398170	4135	4135	4135	4135	9
383	20230707	125000	69360955	4135	4135	4135	4135	9
384	20230707	124900	69323740	4135	4135	4135	4135	9
385	20230707	124800	69286525	4135	4135	4135	4135	15
386	20230707	124700	69224500	4135	4135	4135	4135	8
387	20230707	124600	69191420	4135	4135	4135	4135	9
388	20230707	124500	69154205	4135	4135	4135	4135	12
389	20230707	124400	69104585	4135	4135	4135	4135	9
390	20230707	124300	69067370	4135	4135	4135	4135	9
391	20230707	124200	69030155	4135	4135	4135	4135	8
392	20230707	124100	68997075	4135	4130	4135	4130	2013
393	20230707	124000	60683375	4130	4125	4130	4125	11
394	20230707	123900	60637995	4125	4125	4125	4125	11
395	20230707	123800	60592620	4125	4125	4125	4125	248
396	20230707	123700	59569620	4125	4125	4125	4125	10
397	20230707	123600	59528370	4125	4125	4125	4125	9
398	20230707	123500	59491245	4125	4125	4125	4120	15
399	20230707	123400	59429375	4125	4125	4125	4125	7
400	20230707	123300	59400500	4125	4125	4125	4125	10
401	20230707	123200	59359250	4125	4130	4130	4120	62
402	20230707	123100	59103745	4130	4130	4130	4130	6
403	20230707	123000	59078965	4130	4125	4135	4125	1014
404	20230707	122900	54893125	4125	4125	4125	4125	7
405	20230707	122800	54864250	4125	4130	4130	4125	11
406	20230707	122700	54818835	4130	4135	4135	4130	9
407	20230707	122600	54781625	4135	4135	4135	4135	11
408	20230707	122500	54736140	4135	4135	4135	4135	9
409	20230707	122400	54698925	4135	4135	4135	4135	8
410	20230707	122300	54665845	4135	4115	4135	4115	14
411	20230707	122200	54608095	4135	4140	4140	4135	14
412	20230707	122100	54550175	4140	4140	4140	4110	339
413	20230707	122000	53156435	4150	4150	4150	4060	259
414	20230707	121900	52096100	4145	4150	4150	4145	5
415	20230707	121800	52075355	4150	4150	4150	4150	10
416	20230707	121700	52033855	4140	4150	4150	4140	64
417	20230707	121600	51768785	4155	4155	4155	4150	1418
418	20230707	121500	45884025	4155	4160	4160	4155	11
419	20230707	121400	45838295	4160	4160	4160	4160	10
420	20230707	121300	45796695	4160	4160	4160	4160	10
421	20230707	121200	45755095	4160	4160	4160	4160	8
422	20230707	121100	45721815	4160	4160	4160	4160	12
423	20230707	121000	45671895	4160	4160	4160	4160	10
424	20230707	120900	45630295	4160	4160	4160	4160	8
425	20230707	120800	45597015	4160	4160	4160	4160	10
426	20230707	120700	45555415	4160	4160	4160	4160	14
427	20230707	120600	45497175	4160	4160	4160	4160	10
428	20230707	120500	45455575	4160	4160	4160	4160	6
429	20230707	120400	45430615	4160	4160	4160	4160	9
430	20230707	120300	45393175	4160	4160	4160	4160	13
431	20230707	120200	45339095	4160	4160	4160	4160	5
432	20230707	120100	45318295	4160	4155	4160	4155	61
433	20230707	120000	45064790	4155	4160	4160	4155	17
434	20230707	115900	44994115	4160	4160	4160	4160	8
435	20230707	115800	44960835	4160	4170	4170	4160	9
436	20230707	115700	44923345	4170	4165	4170	4165	2341
437	20230707	115600	35161395	4170	4165	4170	4165	120
438	20230707	115500	34661570	4165	4155	4165	4155	10
439	20230707	115400	34619930	4165	4160	4165	4160	158
440	20230707	115300	33962615	4160	4155	4160	4155	806
441	20230707	115200	30613650	4155	4155	4155	4155	11
442	20230707	115100	30567945	4155	4155	4155	4150	8
443	20230707	115000	30534710	4155	4150	4155	4150	8
444	20230707	114900	30501485	4155	4150	4155	4150	17
445	20230707	114800	30430865	4155	4155	4155	4150	61
446	20230707	114700	30177430	4155	4130	4155	4130	21
447	20230707	114600	30090235	4135	4135	4135	4135	47
448	20230707	114500	29895890	4135	4135	4135	4135	19
449	20230707	114400	29817325	4135	4120	4135	4115	31
450	20230707	114300	29689430	4120	4115	4120	4115	10
451	20230707	114200	29648250	4115	4120	4120	4115	12
452	20230707	114100	29598830	4120	4120	4120	4120	114
453	20230707	114000	29129150	4120	4120	4120	4120	5
454	20230707	113900	29108550	4120	4120	4120	4115	11
455	20230707	113800	29063250	4120	4120	4120	4120	9
456	20230707	113700	29026170	4120	4120	4120	4120	11
457	20230707	113600	28980850	4120	4120	4120	4115	7
458	20230707	113500	28952015	4120	4115	4120	4115	13
459	20230707	113400	28898460	4120	4120	4120	4115	10
460	20230707	113300	28857265	4120	4115	4120	4115	29
461	20230707	113200	28737910	4115	4115	4115	4115	10
462	20230707	113100	28696760	4110	4115	4115	4110	7
463	20230707	113000	28667960	4110	4115	4115	4105	14
464	20230707	112900	28610365	4115	4115	4115	4115	9
465	20230707	112800	28573330	4115	4110	4115	4110	8
466	20230707	112700	28540415	4115	4115	4115	4115	9
467	20230707	112600	28503380	4105	4105	4105	4105	8
468	20230707	112500	28470540	4105	4105	4105	4105	11
469	20230707	112400	28425385	4105	4105	4105	4105	5
470	20230707	112300	28404860	4105	4100	4105	4100	9
471	20230707	112200	28367925	4100	4100	4100	4100	90
472	20230707	112100	27998925	4100	4100	4100	4100	7
473	20230707	112000	27970225	4105	4105	4105	4105	9
474	20230707	111900	27933280	4105	4100	4105	4100	10
475	20230707	111800	27892245	4100	4100	4100	4100	77
476	20230707	111700	27576545	4100	4100	4100	4100	10
477	20230707	111600	27535545	4100	4100	4100	4100	7
478	20230707	111500	27506845	4100	4100	4100	4100	13
479	20230707	111400	27453545	4100	4100	4100	4100	71
480	20230707	111300	27162445	4100	4100	4100	4100	10
481	20230707	111200	27121445	4100	4100	4100	4100	7
482	20230707	111100	27092745	4100	4100	4100	4100	85
483	20230707	111000	26744245	4100	4100	4100	4100	36
484	20230707	110900	26596645	4100	4100	4100	4100	8
485	20230707	110800	26563845	4100	4100	4100	4100	9
486	20230707	110700	26526945	4100	4100	4100	4100	13
487	20230707	110600	26473645	4100	4095	4100	4095	11
488	20230707	110500	26428550	4095	4100	4100	4095	8
489	20230707	110400	26395760	4100	4095	4100	4095	8
490	20230707	110300	26362965	4100	4100	4100	4100	14
491	20230707	110200	26305565	4100	4100	4100	4100	6
492	20230707	110100	26280965	4100	4100	4100	4100	10
493	20230707	110000	26239965	4100	4100	4100	4100	14
494	20230707	105900	26182565	4100	4100	4100	4100	6
495	20230707	105800	26157965	4095	4095	4095	4075	896
496	20230707	105700	22506515	4095	4095	4095	4095	7
497	20230707	105600	22477850	4095	4095	4095	4095	13
498	20230707	105500	22424615	4100	4090	4100	4090	2010
499	20230707	105400	14184395	4090	4095	4095	4090	9
500	20230707	105300	14147545	4095	4090	4095	4090	9
501	20230707	105200	14110710	4090	4090	4090	4090	11
502	20230707	105100	14065720	4090	4085	4090	4085	7
503	20230707	105000	14037100	4090	4090	4090	4090	10
504	20230707	104900	13996200	4090	4090	4090	4090	10
505	20230707	104800	13955300	4090	4090	4090	4090	8
506	20230707	104700	13922580	4090	4090	4090	4090	12
507	20230707	104600	13873500	4090	4095	4095	4085	12
508	20230707	104500	13824435	4095	4090	4095	4090	11
509	20230707	104400	13779435	4090	4090	4090	4080	13
510	20230707	104300	13726285	4090	4080	4090	4080	3
511	20230707	104200	13714025	4085	4090	4090	4085	9
512	20230707	104100	13677250	4090	4065	4090	4065	24
513	20230707	104000	13579590	4065	4065	4065	4065	5
514	20230707	103900	13559265	4065	4065	4065	4065	8
515	20230707	103800	13526745	4065	4065	4065	4065	9
516	20230707	103700	13490160	4065	4065	4065	4065	13
517	20230707	103600	13437315	4065	4060	4065	4060	9
518	20230707	103500	13400735	4065	4065	4065	4065	9
519	20230707	103400	13364150	4065	4090	4090	4065	138
520	20230707	103300	12802955	4090	4095	4095	4090	12
521	20230707	103200	12753840	4095	4095	4095	4095	6
522	20230707	103100	12729270	4095	4085	4095	4065	211
523	20230707	103000	11869920	4095	4090	4095	4090	11
524	20230707	102900	11824920	4090	4090	4090	4085	9
525	20230707	102800	11788115	4090	4090	4090	4085	15
526	20230707	102700	11726770	4090	4085	4095	4085	22
527	20230707	102600	11636800	4085	4095	4095	4085	10
528	20230707	102500	11595910	4095	4085	4095	4085	117
529	20230707	102400	11116870	4090	4080	4090	4080	12
530	20230707	102300	11067840	4090	4095	4095	4080	69
531	20230707	102200	10785660	4090	4095	4095	4090	15
532	20230707	102100	10724240	4095	4095	4095	4095	6
533	20230707	102000	10699670	4095	4095	4095	4090	10
534	20230707	101900	10658725	4090	4095	4095	4090	10
535	20230707	101800	10617780	4095	4095	4095	4095	10
536	20230707	101700	10576830	4095	4095	4095	4090	10
537	20230707	101600	10535885	4095	4095	4095	4090	6
538	20230707	101500	10511320	4095	4095	4095	4090	18
539	20230707	101400	10437615	4090	4095	4095	4090	8
540	20230707	101300	10404860	4095	4095	4095	4095	9
541	20230707	101200	10368005	4100	4100	4100	4100	12
542	20230707	101100	10318805	4100	4100	4100	4100	11
543	20230707	101000	10273705	4100	4100	4100	4100	6
544	20230707	100900	10249105	4100	4090	4100	4090	36
545	20230707	100800	10101755	4090	4090	4090	4090	6
546	20230707	100700	10077215	4090	4090	4090	4090	12
547	20230707	100600	10028135	4090	4090	4090	4090	10
548	20230707	100500	9987235	4090	4090	4090	4090	13
549	20230707	100400	9934065	4095	4095	4095	4090	11
550	20230707	100300	9889030	4090	4090	4100	4090	75
551	20230707	100200	9582255	4090	4090	4090	4090	24
552	20230707	100100	9484095	4090	4090	4090	4090	14
553	20230707	100000	9426835	4090	4095	4095	4085	279
554	20230707	095900	8286680	4095	4095	4095	4095	0
555	20230707	095800	8286680	4095	4095	4100	4095	24
556	20230707	095700	8188395	4095	4100	4100	4095	260
557	20230707	095600	7122945	4100	4100	4100	4085	7
558	20230707	095500	7094295	4100	4095	4100	4090	11
559	20230707	095400	7049230	4095	4095	4100	4090	105
560	20230707	095300	6619250	4100	4100	4100	4100	6
561	20230707	095200	6594650	4100	4100	4100	4100	0
562	20230707	095100	6594650	4100	4100	4100	4100	2
563	20230707	095000	6586450	4100	4095	4100	4095	70
564	20230707	094900	6299520	4095	4085	4095	4085	265
565	20230707	094800	5216915	4085	4085	4085	4085	0
566	20230707	094700	5216915	4085	4085	4085	4085	2
567	20230707	094600	5208745	4085	4085	4085	4085	0
568	20230707	094500	5208745	4085	4075	4085	4075	3
569	20230707	094400	5196500	4075	4075	4075	4075	0
570	20230707	094300	5196500	4075	4080	4080	4075	52
571	20230707	094200	4984350	4080	4085	4085	4080	31
572	20230707	094100	4857720	4085	4085	4085	4085	0
573	20230707	094000	4857720	4085	4085	4085	4085	1
574	20230707	093900	4853635	4090	4090	4090	4090	0
575	20230707	093800	4853635	4090	4090	4090	4090	0
576	20230707	093700	4853635	4090	4090	4090	4090	2
577	20230707	093600	4845455	4090	4090	4090	4090	5
578	20230707	093500	4825005	4090	4090	4090	4090	0
579	20230707	093400	4825005	4090	4090	4090	4090	2
580	20230707	093300	4816825	4090	4090	4090	4090	2
581	20230707	093200	4808645	4090	4090	4090	4090	5
582	20230707	093100	4788195	4090	4090	4090	4090	0
583	20230707	093000	4788195	4090	4090	4090	4080	5
584	20230707	092900	4767755	4090	4080	4090	4080	16
585	20230707	092800	4702405	4090	4080	4090	4080	22
586	20230707	092700	4612525	4100	4080	4100	4080	13
587	20230707	092600	4559245	4070	4055	4070	4050	77
588	20230707	092500	4247120	4075	4075	4075	4075	0
589	20230707	092400	4247120	4075	4075	4075	4075	0
590	20230707	092300	4247120	4075	4075	4075	4075	2
591	20230707	092200	4238970	4085	4085	4085	4085	0
592	20230707	092100	4238970	4085	4065	4085	4060	218
593	20230707	092000	3353710	4065	4065	4065	4065	0
594	20230707	091900	3353710	4065	4065	4065	4065	0
595	20230707	091800	3353710	4065	4085	4085	4065	118
596	20230707	091700	2873565	4080	4080	4080	4080	0
597	20230707	091600	2873565	4080	4080	4080	4080	1
598	20230707	091500	2869485	4080	4080	4080	4080	2
599	20230707	091400	2861325	4080	4080	4080	4080	0
600	20230707	091300	2861325	4080	4080	4080	4080	0
601	20230707	091200	2861325	4080	4080	4080	4080	3
602	20230707	091100	2849085	4080	4080	4080	4080	13
603	20230707	091000	2796045	4080	4080	4080	4080	9
604	20230707	090900	2759325	4065	4065	4065	4065	0
605	20230707	090800	2759325	4065	4065	4065	4065	0
606	20230707	090700	2759325	4065	4065	4065	4065	0
607	20230707	090600	2759325	4065	4065	4065	4065	0
608	20230707	090500	2759325	4065	4090	4095	4065	94
609	20230707	090400	2376105	4120	4120	4120	4120	1
610	20230707	090300	2371985	4025	4025	4025	4025	0
611	20230707	090200	2371985	4025	4045	4070	4025	331
612	20230707	090100	1033140	4020	4020	4020	4020	0
613	20230707	090000	1033140	4020	4020	4020	4020	257