KissMeData/102260/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	195100	270649295	4495	4495	4495	4495	2053
3	20230707	195000	270649295	4495	4495	4495	4495	0
4	20230707	194900	270649295	4495	4495	4495	4495	0
5	20230707	194800	270649295	4495	4495	4495	4495	0
6	20230707	194700	270649295	4495	4495	4495	4495	0
7	20230707	194600	270649295	4495	4495	4495	4495	0
8	20230707	194500	270649295	4495	4495	4495	4495	0
9	20230707	194400	270649295	4495	4495	4495	4495	0
10	20230707	194300	270649295	4495	4495	4495	4495	0
11	20230707	194200	270649295	4495	4495	4495	4495	0
12	20230707	194100	270649295	4495	4495	4495	4495	0
13	20230707	194000	270649295	4495	4495	4495	4495	0
14	20230707	193900	270649295	4495	4495	4495	4495	0
15	20230707	193800	270649295	4495	4495	4495	4495	0
16	20230707	193700	270649295	4495	4495	4495	4495	0
17	20230707	193600	270649295	4495	4495	4495	4495	0
18	20230707	193500	270649295	4495	4495	4495	4495	0
19	20230707	193400	270649295	4495	4495	4495	4495	0
20	20230707	193300	270649295	4495	4495	4495	4495	0
21	20230707	193200	270649295	4495	4495	4495	4495	0
22	20230707	193100	270649295	4495	4495	4495	4495	0
23	20230707	193000	270649295	4495	4495	4495	4495	0
24	20230707	192900	270649295	4495	4495	4495	4495	0
25	20230707	192800	270649295	4495	4495	4495	4495	0
26	20230707	192700	270649295	4495	4495	4495	4495	0
27	20230707	192600	270649295	4495	4495	4495	4495	0
28	20230707	192500	270649295	4495	4495	4495	4495	0
29	20230707	192400	270649295	4495	4495	4495	4495	0
30	20230707	192300	270649295	4495	4495	4495	4495	0
31	20230707	192200	270649295	4495	4495	4495	4495	0
32	20230707	192100	270649295	4495	4495	4495	4495	2053
33	20230707	192000	270649295	4495	4495	4495	4495	0
34	20230707	191900	270649295	4495	4495	4495	4495	0
35	20230707	191800	270649295	4495	4495	4495	4495	0
36	20230707	191700	270649295	4495	4495	4495	4495	0
37	20230707	191600	270649295	4495	4495	4495	4495	0
38	20230707	191500	270649295	4495	4495	4495	4495	0
39	20230707	191400	270649295	4495	4495	4495	4495	0
40	20230707	191300	270649295	4495	4495	4495	4495	0
41	20230707	191200	270649295	4495	4495	4495	4495	0
42	20230707	191100	270649295	4495	4495	4495	4495	0
43	20230707	191000	270649295	4495	4495	4495	4495	0
44	20230707	190900	270649295	4495	4495	4495	4495	0
45	20230707	190800	270649295	4495	4495	4495	4495	0
46	20230707	190700	270649295	4495	4495	4495	4495	0
47	20230707	190600	270649295	4495	4495	4495	4495	0
48	20230707	190500	270649295	4495	4495	4495	4495	0
49	20230707	190400	270649295	4495	4495	4495	4495	0
50	20230707	190300	270649295	4495	4495	4495	4495	0
51	20230707	190200	270649295	4495	4495	4495	4495	0
52	20230707	190100	270649295	4495	4495	4495	4495	0
53	20230707	190000	270649295	4495	4495	4495	4495	0
54	20230707	185900	270649295	4495	4495	4495	4495	0
55	20230707	185800	270649295	4495	4495	4495	4495	0
56	20230707	185700	270649295	4495	4495	4495	4495	0
57	20230707	185600	270649295	4495	4495	4495	4495	0
58	20230707	185500	270649295	4495	4495	4495	4495	0
59	20230707	185400	270649295	4495	4495	4495	4495	0
60	20230707	185300	270649295	4495	4495	4495	4495	0
61	20230707	185200	270649295	4495	4495	4495	4495	0
62	20230707	185100	270649295	4495	4495	4495	4495	2053
63	20230707	185000	270649295	4495	4495	4495	4495	0
64	20230707	184900	270649295	4495	4495	4495	4495	0
65	20230707	184800	270649295	4495	4495	4495	4495	0
66	20230707	184700	270649295	4495	4495	4495	4495	0
67	20230707	184600	270649295	4495	4495	4495	4495	0
68	20230707	184500	270649295	4495	4495	4495	4495	0
69	20230707	184400	270649295	4495	4495	4495	4495	0
70	20230707	184300	270649295	4495	4495	4495	4495	0
71	20230707	184200	270649295	4495	4495	4495	4495	0
72	20230707	184100	270649295	4495	4495	4495	4495	0
73	20230707	184000	270649295	4495	4495	4495	4495	0
74	20230707	183900	270649295	4495	4495	4495	4495	0
75	20230707	183800	270649295	4495	4495	4495	4495	0
76	20230707	183700	270649295	4495	4495	4495	4495	0
77	20230707	183600	270649295	4495	4495	4495	4495	0
78	20230707	183500	270649295	4495	4495	4495	4495	0
79	20230707	183400	270649295	4495	4495	4495	4495	0
80	20230707	183300	270649295	4495	4495	4495	4495	0
81	20230707	183200	270649295	4495	4495	4495	4495	0
82	20230707	183100	270649295	4495	4495	4495	4495	0
83	20230707	183000	270649295	4495	4495	4495	4495	0
84	20230707	182900	270649295	4495	4495	4495	4495	0
85	20230707	182800	270649295	4495	4495	4495	4495	0
86	20230707	182700	270649295	4495	4495	4495	4495	0
87	20230707	182600	270649295	4495	4495	4495	4495	0
88	20230707	182500	270649295	4495	4495	4495	4495	0
89	20230707	182400	270649295	4495	4495	4495	4495	0
90	20230707	182300	270649295	4495	4495	4495	4495	0
91	20230707	182200	270649295	4495	4495	4495	4495	0
92	20230707	182100	270649295	4495	4495	4495	4495	2053
93	20230707	182000	270649295	4495	4495	4495	4495	0
94	20230707	181900	270649295	4495	4495	4495	4495	0
95	20230707	181800	270649295	4495	4495	4495	4495	0
96	20230707	181700	270649295	4495	4495	4495	4495	0
97	20230707	181600	270649295	4495	4495	4495	4495	0
98	20230707	181500	270649295	4495	4495	4495	4495	0
99	20230707	181400	270649295	4495	4495	4495	4495	0
100	20230707	181300	270649295	4495	4495	4495	4495	0
101	20230707	181200	270649295	4495	4495	4495	4495	0
102	20230707	181100	270649295	4495	4495	4495	4495	0
103	20230707	181000	270649295	4495	4495	4495	4495	0
104	20230707	180900	270649295	4495	4495	4495	4495	0
105	20230707	180800	270649295	4495	4495	4495	4495	0
106	20230707	180700	270649295	4495	4495	4495	4495	0
107	20230707	180600	270649295	4495	4495	4495	4495	0
108	20230707	180500	270649295	4495	4495	4495	4495	0
109	20230707	180400	270649295	4495	4495	4495	4495	0
110	20230707	180300	270649295	4495	4495	4495	4495	0
111	20230707	180200	270649295	4495	4495	4495	4495	0
112	20230707	180100	270649295	4495	4495	4495	4495	0
113	20230707	180000	270649295	4495	4495	4495	4495	0
114	20230707	175900	270649295	4495	4495	4495	4495	0
115	20230707	175800	270649295	4495	4495	4495	4495	0
116	20230707	175700	270649295	4495	4495	4495	4495	0
117	20230707	175600	270649295	4495	4495	4495	4495	0
118	20230707	175500	270649295	4495	4495	4495	4495	0
119	20230707	175400	270649295	4495	4495	4495	4495	0
120	20230707	175300	270649295	4495	4495	4495	4495	0
121	20230707	175200	270649295	4495	4495	4495	4495	0
122	20230707	175100	270649295	4495	4495	4495	4495	2053
123	20230707	175000	270649295	4495	4495	4495	4495	0
124	20230707	174900	270649295	4495	4495	4495	4495	0
125	20230707	174800	270649295	4495	4495	4495	4495	0
126	20230707	174700	270649295	4495	4495	4495	4495	0
127	20230707	174600	270649295	4495	4495	4495	4495	0
128	20230707	174500	270649295	4495	4495	4495	4495	0
129	20230707	174400	270649295	4495	4495	4495	4495	0
130	20230707	174300	270649295	4495	4495	4495	4495	0
131	20230707	174200	270649295	4495	4495	4495	4495	0
132	20230707	174100	270649295	4495	4495	4495	4495	0
133	20230707	174000	270649295	4495	4495	4495	4495	0
134	20230707	173900	270649295	4495	4495	4495	4495	0
135	20230707	173800	270649295	4495	4495	4495	4495	0
136	20230707	173700	270649295	4495	4495	4495	4495	0
137	20230707	173600	270649295	4495	4495	4495	4495	0
138	20230707	173500	270649295	4495	4495	4495	4495	0
139	20230707	173400	270649295	4495	4495	4495	4495	0
140	20230707	173300	270649295	4495	4495	4495	4495	0
141	20230707	173200	270649295	4495	4495	4495	4495	0
142	20230707	173100	270649295	4495	4495	4495	4495	0
143	20230707	173000	270649295	4495	4495	4495	4495	0
144	20230707	172900	270649295	4495	4495	4495	4495	0
145	20230707	172800	270649295	4495	4495	4495	4495	0
146	20230707	172700	270649295	4495	4495	4495	4495	0
147	20230707	172600	270649295	4495	4495	4495	4495	0
148	20230707	172500	270649295	4495	4495	4495	4495	0
149	20230707	172400	270649295	4495	4495	4495	4495	0
150	20230707	172300	270649295	4495	4495	4495	4495	0
151	20230707	172200	270649295	4495	4495	4495	4495	0
152	20230707	172100	270649295	4495	4495	4495	4495	2053
153	20230707	172000	270649295	4495	4495	4495	4495	0
154	20230707	171900	270649295	4495	4495	4495	4495	0
155	20230707	171800	270649295	4495	4495	4495	4495	0
156	20230707	171700	270649295	4495	4495	4495	4495	0
157	20230707	171600	270649295	4495	4495	4495	4495	0
158	20230707	171500	270649295	4495	4495	4495	4495	0
159	20230707	171400	270649295	4495	4495	4495	4495	0
160	20230707	171300	270649295	4495	4495	4495	4495	0
161	20230707	171200	270649295	4495	4495	4495	4495	0
162	20230707	171100	270649295	4495	4495	4495	4495	0
163	20230707	171000	270649295	4495	4495	4495	4495	0
164	20230707	170900	270649295	4495	4495	4495	4495	0
165	20230707	170800	270649295	4495	4495	4495	4495	0
166	20230707	170700	270649295	4495	4495	4495	4495	0
167	20230707	170600	270649295	4495	4495	4495	4495	0
168	20230707	170500	270649295	4495	4495	4495	4495	0
169	20230707	170400	270649295	4495	4495	4495	4495	0
170	20230707	170300	270649295	4495	4495	4495	4495	0
171	20230707	170200	270649295	4495	4495	4495	4495	0
172	20230707	170100	270649295	4495	4495	4495	4495	0
173	20230707	170000	270649295	4495	4495	4495	4495	0
174	20230707	165900	270649295	4495	4495	4495	4495	0
175	20230707	165800	270649295	4495	4495	4495	4495	0
176	20230707	165700	270649295	4495	4495	4495	4495	0
177	20230707	165600	270649295	4495	4495	4495	4495	0
178	20230707	165500	270649295	4495	4495	4495	4495	0
179	20230707	165400	270649295	4495	4495	4495	4495	0
180	20230707	165300	270649295	4495	4495	4495	4495	0
181	20230707	165200	270649295	4495	4495	4495	4495	0
182	20230707	165100	270649295	4495	4495	4495	4495	2053
183	20230707	165000	270649295	4495	4495	4495	4495	0
184	20230707	164900	270649295	4495	4495	4495	4495	0
185	20230707	164800	270649295	4495	4495	4495	4495	0
186	20230707	164700	270649295	4495	4495	4495	4495	0
187	20230707	164600	270649295	4495	4495	4495	4495	0
188	20230707	164500	270649295	4495	4495	4495	4495	0
189	20230707	164400	270649295	4495	4495	4495	4495	0
190	20230707	164300	270649295	4495	4495	4495	4495	0
191	20230707	164200	270649295	4495	4495	4495	4495	0
192	20230707	164100	270649295	4495	4495	4495	4495	0
193	20230707	164000	270649295	4495	4495	4495	4495	0
194	20230707	163900	270649295	4495	4495	4495	4495	0
195	20230707	163800	270649295	4495	4495	4495	4495	0
196	20230707	163700	270649295	4495	4495	4495	4495	0
197	20230707	163600	270649295	4495	4495	4495	4495	0
198	20230707	163500	270649295	4495	4495	4495	4495	0
199	20230707	163400	270649295	4495	4495	4495	4495	0
200	20230707	163300	270649295	4495	4495	4495	4495	0
201	20230707	163200	270649295	4495	4495	4495	4495	0
202	20230707	163100	270649295	4495	4495	4495	4495	0
203	20230707	163000	270649295	4495	4495	4495	4495	0
204	20230707	162900	270649295	4495	4495	4495	4495	0
205	20230707	162800	270649295	4495	4495	4495	4495	0
206	20230707	162700	270649295	4495	4495	4495	4495	0
207	20230707	162600	270649295	4495	4495	4495	4495	0
208	20230707	162500	270649295	4495	4495	4495	4495	0
209	20230707	162400	270649295	4495	4495	4495	4495	0
210	20230707	162300	270649295	4495	4495	4495	4495	0
211	20230707	162200	270649295	4495	4495	4495	4495	0
212	20230707	162100	270649295	4495	4495	4495	4495	2053
213	20230707	162000	270649295	4495	4495	4495	4495	0
214	20230707	161900	270649295	4495	4495	4495	4495	0
215	20230707	161800	270649295	4495	4495	4495	4495	0
216	20230707	161700	270649295	4495	4495	4495	4495	0
217	20230707	161600	270649295	4495	4495	4495	4495	0
218	20230707	161500	270649295	4495	4495	4495	4495	0
219	20230707	161400	270649295	4495	4495	4495	4495	0
220	20230707	161300	270649295	4495	4495	4495	4495	0
221	20230707	161200	270649295	4495	4495	4495	4495	0
222	20230707	161100	270649295	4495	4495	4495	4495	0
223	20230707	161000	270649295	4495	4495	4495	4495	0
224	20230707	160900	270649295	4495	4495	4495	4495	0
225	20230707	160800	270649295	4495	4495	4495	4495	0
226	20230707	160700	270649295	4495	4495	4495	4495	0
227	20230707	160600	270649295	4495	4495	4495	4495	0
228	20230707	160500	270649295	4495	4495	4495	4495	0
229	20230707	160400	270649295	4495	4495	4495	4495	0
230	20230707	160300	270649295	4495	4495	4495	4495	0
231	20230707	160200	270649295	4495	4495	4495	4495	0
232	20230707	160100	270649295	4495	4495	4495	4495	0
233	20230707	160000	270649295	4495	4495	4495	4495	0
234	20230707	155900	270649295	4495	4495	4495	4495	0
235	20230707	155800	270649295	4495	4495	4495	4495	0
236	20230707	155700	270649295	4495	4495	4495	4495	0
237	20230707	155600	270649295	4495	4495	4495	4495	0
238	20230707	155500	270649295	4495	4495	4495	4495	0
239	20230707	155400	270649295	4495	4495	4495	4495	0
240	20230707	155300	270649295	4495	4495	4495	4495	0
241	20230707	155200	270649295	4495	4495	4495	4495	0
242	20230707	155100	270649295	4495	4495	4495	4495	2053
243	20230707	155000	270649295	4495	4495	4495	4495	0
244	20230707	154900	270649295	4495	4495	4495	4495	0
245	20230707	154800	270649295	4495	4495	4495	4495	0
246	20230707	154700	270649295	4495	4495	4495	4495	0
247	20230707	154600	270649295	4495	4495	4495	4495	0
248	20230707	154500	270649295	4495	4495	4495	4495	0
249	20230707	154400	270649295	4495	4495	4495	4495	0
250	20230707	154300	270649295	4495	4495	4495	4495	0
251	20230707	154200	270649295	4495	4495	4495	4495	0
252	20230707	154100	270649295	4495	4495	4495	4495	0
253	20230707	154000	270649295	4495	4495	4495	4495	0
254	20230707	153900	270649295	4495	4495	4495	4495	0
255	20230707	153800	270649295	4495	4495	4495	4495	0
256	20230707	153700	270649295	4495	4495	4495	4495	0
257	20230707	153600	270649295	4495	4495	4495	4495	0
258	20230707	153500	270649295	4495	4495	4495	4495	0
259	20230707	153400	270649295	4495	4495	4495	4495	0
260	20230707	153300	270649295	4495	4495	4495	4495	0
261	20230707	153200	270649295	4495	4495	4495	4495	0
262	20230707	153100	270649295	4495	4495	4495	4495	0
263	20230707	153000	270649295	4495	4495	4495	4495	2053
264	20230707	152900	261421060	4485	4485	4485	4485	0
265	20230707	152800	261421060	4485	4485	4485	4485	0
266	20230707	152700	261421060	4485	4485	4485	4485	0
267	20230707	152600	261421060	4485	4485	4485	4485	0
268	20230707	152500	261421060	4485	4485	4485	4485	0
269	20230707	152400	261421060	4485	4485	4485	4485	0
270	20230707	152300	261421060	4485	4485	4485	4485	0
271	20230707	152200	261421060	4485	4485	4485	4485	0
272	20230707	152100	261421060	4485	4485	4485	4485	0
273	20230707	152000	261421060	4485	4485	4485	4485	0
274	20230707	151900	261421060	4485	4470	4485	4470	1440
275	20230707	151800	254981530	4465	4470	4470	4465	27
276	20230707	151700	254860890	4470	4470	4470	4470	23
277	20230707	151600	254758080	4470	4465	4470	4465	57
278	20230707	151500	254503345	4470	4470	4470	4470	64
279	20230707	151400	254217265	4470	4470	4470	4470	57
280	20230707	151300	253962475	4470	4460	4470	4460	1223
281	20230707	151200	248497315	4460	4470	4470	4460	63
282	20230707	151100	248216040	4470	4470	4470	4470	58
283	20230707	151000	247956780	4470	4470	4470	4470	57
284	20230707	150900	247701990	4470	4470	4470	4470	64
285	20230707	150800	247415910	4470	4465	4470	4465	65
286	20230707	150700	247125515	4465	4465	4465	4460	255
287	20230707	150600	245987940	4465	4465	4465	4465	59
288	20230707	150500	245724505	4465	4465	4465	4465	59
289	20230707	150400	245461070	4465	4465	4465	4465	33
290	20230707	150300	245313725	4465	4465	4465	4465	24
291	20230707	150200	245206565	4465	4465	4465	4455	18
292	20230707	150100	245126205	4465	4465	4465	4465	11
293	20230707	150000	245077090	4465	4465	4465	4465	1
294	20230707	145900	245072625	4455	4455	4460	4455	1240
295	20230707	145800	239548270	4460	4460	4460	4460	1
296	20230707	145700	239543810	4465	4465	4465	4465	0
297	20230707	145600	239543810	4465	4455	4465	4455	6
298	20230707	145500	239517070	4455	4455	4455	4455	0
299	20230707	145400	239517070	4455	4455	4455	4455	1
300	20230707	145300	239512615	4470	4470	4470	4470	0
301	20230707	145200	239512615	4470	4470	4470	4470	0
302	20230707	145100	239512615	4470	4470	4470	4470	0
303	20230707	145000	239512615	4470	4470	4470	4470	2
304	20230707	144900	239503675	4465	4460	4465	4460	2583
305	20230707	144800	227970995	4455	4460	4460	4455	17
306	20230707	144700	227895180	4460	4460	4460	4460	72
307	20230707	144600	227574060	4465	4465	4465	4460	152
308	20230707	144500	226895385	4465	4465	4465	4465	0
309	20230707	144400	226895385	4465	4460	4465	4460	112
310	20230707	144300	226395860	4465	4465	4465	4465	1
311	20230707	144200	226391395	4465	4465	4465	4465	1
312	20230707	144100	226386930	4465	4465	4465	4465	0
313	20230707	144000	226386930	4465	4465	4465	4465	0
314	20230707	143900	226386930	4465	4465	4465	4465	7
315	20230707	143800	226355675	4465	4465	4465	4465	1
316	20230707	143700	226351210	4455	4455	4455	4455	0
317	20230707	143600	226351210	4455	4455	4455	4455	0
318	20230707	143500	226351210	4455	4455	4455	4455	0
319	20230707	143400	226351210	4455	4465	4465	4455	24
320	20230707	143300	226244280	4465	4465	4465	4465	0
321	20230707	143200	226244280	4465	4465	4465	4465	2
322	20230707	143100	226235350	4460	4460	4460	4460	0
323	20230707	143000	226235350	4460	4460	4460	4460	0
324	20230707	142900	226235350	4460	4460	4460	4460	483
325	20230707	142800	224081170	4460	4460	4460	4460	1
326	20230707	142700	224076710	4470	4470	4470	4470	0
327	20230707	142600	224076710	4470	4470	4470	4470	2
328	20230707	142500	224067770	4470	4470	4470	4470	0
329	20230707	142400	224067770	4470	4470	4470	4470	2
330	20230707	142300	224058830	4460	4460	4460	4460	0
331	20230707	142200	224058830	4460	4460	4460	4460	0
332	20230707	142100	224058830	4460	4455	4460	4455	621
333	20230707	142000	221289695	4460	4460	4460	4460	1
334	20230707	141900	221285235	4460	4460	4460	4460	0
335	20230707	141800	221285235	4460	4460	4460	4460	1
336	20230707	141700	221280775	4460	4460	4460	4460	1
337	20230707	141600	221276315	4460	4460	4460	4460	0
338	20230707	141500	221276315	4460	4460	4460	4460	0
339	20230707	141400	221276315	4460	4460	4460	4460	1
340	20230707	141300	221271855	4460	4460	4460	4460	0
341	20230707	141200	221271855	4460	4460	4460	4460	1
342	20230707	141100	221267395	4460	4460	4460	4460	0
343	20230707	141000	221267395	4460	4460	4460	4460	1
344	20230707	140900	221262935	4455	4455	4455	4455	0
345	20230707	140800	221262935	4455	4460	4460	4455	2
346	20230707	140700	221254020	4455	4455	4455	4455	0
347	20230707	140600	221254020	4455	4455	4455	4455	1
348	20230707	140500	221249565	4455	4455	4455	4455	0
349	20230707	140400	221249565	4455	4455	4455	4455	11
350	20230707	140300	221200560	4455	4460	4460	4455	3
351	20230707	140200	221187190	4460	4460	4460	4460	2
352	20230707	140100	221178270	4460	4460	4460	4460	2
353	20230707	140000	221169350	4460	4460	4460	4460	158
354	20230707	135900	220464670	4460	4465	4465	4460	146
355	20230707	135800	219812970	4460	4460	4460	4460	1
356	20230707	135700	219808510	4460	4460	4460	4460	36
357	20230707	135600	219647950	4465	4465	4465	4465	13
358	20230707	135500	219589905	4465	4465	4465	4465	90
359	20230707	135400	219188055	4465	4465	4465	4465	1
360	20230707	135300	219183590	4465	4465	4465	4465	0
361	20230707	135200	219183590	4465	4465	4465	4465	1
362	20230707	135100	219179125	4460	4460	4460	4460	174
363	20230707	135000	218403085	4460	4460	4460	4460	3
364	20230707	134900	218389705	4460	4460	4460	4460	1
365	20230707	134800	218385245	4450	4450	4450	4450	0
366	20230707	134700	218385245	4450	4450	4450	4450	0
367	20230707	134600	218385245	4450	4455	4455	4450	2
368	20230707	134500	218376340	4450	4450	4450	4450	20
369	20230707	134400	218287340	4460	4460	4460	4460	1
370	20230707	134300	218282880	4460	4460	4460	4460	0
371	20230707	134200	218282880	4460	4450	4460	4450	1654
372	20230707	134100	210907580	4460	4460	4460	4460	0
373	20230707	134000	210907580	4460	4450	4460	4450	328
374	20230707	133900	209447970	4450	4460	4460	4450	40
375	20230707	133800	209269920	4460	4460	4460	4460	4
376	20230707	133700	209252080	4450	4450	4450	4450	0
377	20230707	133600	209252080	4450	4450	4450	4450	243
378	20230707	133500	208170730	4460	4460	4460	4460	0
379	20230707	133400	208170730	4460	4460	4460	4460	8
380	20230707	133300	208135050	4450	4450	4450	4450	0
381	20230707	133200	208135050	4450	4460	4460	4450	21
382	20230707	133100	208041590	4460	4460	4460	4460	0
383	20230707	133000	208041590	4460	4460	4460	4460	1
384	20230707	132900	208037130	4460	4460	4460	4460	0
385	20230707	132800	208037130	4460	4460	4460	4460	0
386	20230707	132700	208037130	4460	4460	4460	4460	0
387	20230707	132600	208037130	4460	4460	4460	4460	0
388	20230707	132500	208037130	4460	4450	4460	4450	21
389	20230707	132400	207943670	4450	4455	4455	4450	3
390	20230707	132300	207930315	4460	4460	4460	4460	0
391	20230707	132200	207930315	4460	4460	4460	4460	0
392	20230707	132100	207930315	4460	4460	4460	4460	1
393	20230707	132000	207925855	4460	4450	4460	4450	301
394	20230707	131900	206586395	4460	4460	4460	4460	1
395	20230707	131800	206581935	4450	4450	4450	4450	1
396	20230707	131700	206577485	4460	4460	4460	4460	0
397	20230707	131600	206577485	4460	4460	4460	4460	0
398	20230707	131500	206577485	4460	4460	4460	4460	0
399	20230707	131400	206577485	4460	4460	4460	4460	0
400	20230707	131300	206577485	4460	4460	4460	4460	2
401	20230707	131200	206568565	4460	4460	4460	4460	0
402	20230707	131100	206568565	4460	4460	4460	4460	0
403	20230707	131000	206568565	4460	4460	4460	4460	0
404	20230707	130900	206568565	4460	4460	4460	4460	1
405	20230707	130800	206564105	4460	4460	4460	4460	0
406	20230707	130700	206564105	4460	4460	4460	4460	1
407	20230707	130600	206559645	4460	4460	4460	4460	1
408	20230707	130500	206555185	4460	4460	4460	4460	1
409	20230707	130400	206550725	4450	4450	4450	4450	0
410	20230707	130300	206550725	4450	4450	4450	4450	629
411	20230707	130200	203751675	4460	4460	4460	4460	0
412	20230707	130100	203751675	4460	4460	4460	4460	1
413	20230707	130000	203747215	4455	4455	4455	4455	1013
414	20230707	125900	199234300	4460	4460	4460	4460	0
415	20230707	125800	199234300	4460	4460	4460	4460	12
416	20230707	125700	199180780	4460	4460	4460	4460	1
417	20230707	125600	199176320	4460	4460	4460	4460	0
418	20230707	125500	199176320	4460	4460	4460	4460	1
419	20230707	125400	199171860	4455	4455	4455	4455	0
420	20230707	125300	199171860	4455	4455	4455	4455	0
421	20230707	125200	199171860	4455	4455	4455	4455	30
422	20230707	125100	199038210	4460	4460	4460	4460	1
423	20230707	125000	199033750	4460	4460	4460	4460	0
424	20230707	124900	199033750	4460	4460	4460	4460	2
425	20230707	124800	199024830	4455	4455	4455	4455	0
426	20230707	124700	199024830	4455	4455	4455	4455	0
427	20230707	124600	199024830	4455	4455	4455	4455	0
428	20230707	124500	199024830	4455	4455	4455	4455	1000
429	20230707	124400	194569830	4455	4455	4455	4455	54
430	20230707	124300	194329260	4460	4470	4470	4460	1001
431	20230707	124200	189864790	4460	4460	4460	4460	1000
432	20230707	124100	185404790	4460	4460	4460	4460	12
433	20230707	124000	185351270	4460	4460	4460	4460	0
434	20230707	123900	185351270	4460	4455	4460	4455	16
435	20230707	123800	185279915	4460	4460	4460	4460	0
436	20230707	123700	185279915	4460	4460	4460	4460	3
437	20230707	123600	185266535	4460	4460	4460	4460	5
438	20230707	123500	185244235	4460	4460	4460	4460	0
439	20230707	123400	185244235	4460	4460	4460	4460	0
440	20230707	123300	185244235	4460	4460	4460	4460	8
441	20230707	123200	185208555	4460	4460	4460	4460	0
442	20230707	123100	185208555	4460	4460	4460	4460	1
443	20230707	123000	185204095	4455	4455	4455	4455	0
444	20230707	122900	185204095	4455	4455	4455	4455	0
445	20230707	122800	185204095	4455	4455	4455	4455	0
446	20230707	122700	185204095	4455	4455	4455	4455	0
447	20230707	122600	185204095	4455	4455	4455	4455	4
448	20230707	122500	185186275	4460	4460	4460	4460	2
449	20230707	122400	185177355	4460	4460	4460	4460	0
450	20230707	122300	185177355	4460	4460	4460	4460	3
451	20230707	122200	185163975	4460	4460	4460	4460	0
452	20230707	122100	185163975	4460	4460	4460	4460	0
453	20230707	122000	185163975	4460	4460	4460	4460	0
454	20230707	121900	185163975	4460	4460	4460	4460	1
455	20230707	121800	185159515	4455	4455	4455	4455	0
456	20230707	121700	185159515	4455	4455	4455	4455	1
457	20230707	121600	185155060	4460	4460	4460	4460	0
458	20230707	121500	185155060	4460	4460	4460	4460	0
459	20230707	121400	185155060	4460	4460	4460	4460	0
460	20230707	121300	185155060	4460	4460	4460	4460	1
461	20230707	121200	185150600	4460	4460	4460	4460	0
462	20230707	121100	185150600	4460	4460	4460	4460	0
463	20230707	121000	185150600	4460	4460	4460	4460	0
464	20230707	120900	185150600	4460	4460	4460	4460	11
465	20230707	120800	185101540	4460	4460	4460	4460	1
466	20230707	120700	185097080	4440	4460	4460	4440	12
467	20230707	120600	185043780	4460	4460	4460	4460	1
468	20230707	120500	185039320	4460	4460	4460	4460	7
469	20230707	120400	185008100	4445	4445	4445	4445	0
470	20230707	120300	185008100	4445	4445	4445	4445	0
471	20230707	120200	185008100	4445	4445	4445	4445	404
472	20230707	120100	183212320	4445	4445	4445	4445	3
473	20230707	120000	183198985	4445	4445	4445	4445	200
474	20230707	115900	182309985	4445	4445	4445	4445	2
475	20230707	115800	182301095	4445	4445	4445	4445	2
476	20230707	115700	182292205	4445	4445	4445	4445	0
477	20230707	115600	182292205	4445	4445	4445	4445	111
478	20230707	115500	181798810	4445	4445	4445	4445	4
479	20230707	115400	181781030	4445	4445	4445	4445	1
480	20230707	115300	181776585	4440	4445	4445	4440	2
481	20230707	115200	181767700	4440	4440	4440	4440	800
482	20230707	115100	178215700	4445	4445	4445	4445	0
483	20230707	115000	178215700	4445	4445	4445	4445	0
484	20230707	114900	178215700	4445	4445	4445	4445	1
485	20230707	114800	178211255	4440	4440	4440	4440	1000
486	20230707	114700	173771255	4445	4445	4445	4445	90
487	20230707	114600	173371205	4445	4445	4445	4445	0
488	20230707	114500	173371205	4445	4445	4445	4445	51
489	20230707	114400	173144510	4445	4445	4445	4445	43
490	20230707	114300	172953375	4435	4445	4445	4435	61
491	20230707	114200	172682290	4445	4435	4445	4435	112
492	20230707	114100	172185560	4435	4435	4435	4435	97
493	20230707	114000	171755365	4445	4445	4445	4445	1
494	20230707	113900	171750920	4435	4435	4435	4435	194
495	20230707	113800	170890530	4435	4435	4435	4435	7
496	20230707	113700	170859485	4435	4450	4450	4435	8415
497	20230707	113600	133488425	4460	4460	4460	4460	2
498	20230707	113500	133479505	4460	4460	4460	4460	0
499	20230707	113400	133479505	4460	4460	4460	4460	1
500	20230707	113300	133475045	4455	4455	4455	4455	0
501	20230707	113200	133475045	4455	4455	4455	4455	1
502	20230707	113100	133470590	4460	4460	4460	4460	0
503	20230707	113000	133470590	4460	4455	4460	4455	2
504	20230707	112900	133461675	4460	4460	4460	4460	0
505	20230707	112800	133461675	4460	4450	4460	4450	1711
506	20230707	112700	125847615	4460	4460	4460	4460	11
507	20230707	112600	125798555	4450	4450	4450	4450	300
508	20230707	112500	124463555	4455	4455	4455	4455	1
509	20230707	112400	124459100	4455	4445	4455	4445	501
510	20230707	112300	122232145	4445	4445	4445	4445	11
511	20230707	112200	122183250	4445	4450	4450	4445	2732
512	20230707	112100	110030475	4455	4455	4455	4455	0
513	20230707	112000	110030475	4455	4455	4455	4455	1
514	20230707	111900	110026020	4455	4455	4455	4455	10
515	20230707	111800	109981470	4455	4455	4455	4455	1
516	20230707	111700	109977015	4455	4455	4455	4455	0
517	20230707	111600	109977015	4455	4455	4455	4455	60
518	20230707	111500	109709715	4455	4455	4455	4455	3
519	20230707	111400	109696350	4450	4450	4450	4450	30
520	20230707	111300	109562850	4455	4455	4455	4455	1
521	20230707	111200	109558395	4450	4450	4455	4450	111
522	20230707	111100	109064430	4450	4455	4455	4450	3
523	20230707	111000	109051075	4460	4460	4460	4460	0
524	20230707	110900	109051075	4460	4460	4460	4460	0
525	20230707	110800	109051075	4460	4460	4460	4460	0
526	20230707	110700	109051075	4460	4460	4460	4460	1
527	20230707	110600	109046615	4460	4460	4460	4460	1
528	20230707	110500	109042155	4460	4460	4460	4460	0
529	20230707	110400	109042155	4460	4460	4460	4460	1
530	20230707	110300	109037695	4455	4460	4460	4455	3073
531	20230707	110200	95347385	4460	4460	4460	4460	0
532	20230707	110100	95347385	4460	4460	4460	4460	1
533	20230707	110000	95342925	4455	4460	4460	4455	3
534	20230707	105900	95329555	4460	4460	4460	4460	0
535	20230707	105800	95329555	4460	4460	4460	4460	0
536	20230707	105700	95329555	4460	4460	4460	4460	1
537	20230707	105600	95325095	4465	4465	4465	4465	1
538	20230707	105500	95320630	4465	4465	4465	4465	0
539	20230707	105400	95320630	4465	4465	4465	4465	4
540	20230707	105300	95302770	4460	4460	4460	4460	400
541	20230707	105200	93518770	4465	4465	4465	4460	9
542	20230707	105100	93478590	4465	4465	4465	4465	10
543	20230707	105000	93433940	4465	4465	4465	4465	0
544	20230707	104900	93433940	4465	4465	4465	4465	0
545	20230707	104800	93433940	4465	4465	4465	4465	9
546	20230707	104700	93393755	4460	4460	4460	4460	500
547	20230707	104600	91163755	4465	4465	4465	4465	0
548	20230707	104500	91163755	4465	4465	4465	4465	0
549	20230707	104400	91163755	4465	4465	4465	4465	0
550	20230707	104300	91163755	4465	4465	4465	4465	0
551	20230707	104200	91163755	4465	4465	4465	4465	2
552	20230707	104100	91154825	4455	4455	4455	4455	2000
553	20230707	104000	82244825	4465	4465	4465	4465	1
554	20230707	103900	82240360	4460	4460	4460	4460	0
555	20230707	103800	82240360	4460	4460	4460	4460	0
556	20230707	103700	82240360	4460	4460	4460	4460	10
557	20230707	103600	82195760	4465	4465	4465	4465	1
558	20230707	103500	82191295	4460	4460	4460	4460	274
559	20230707	103400	80969255	4460	4460	4460	4460	0
560	20230707	103300	80969255	4460	4460	4460	4460	0
561	20230707	103200	80969255	4460	4470	4470	4460	26
562	20230707	103100	80853285	4470	4470	4470	4470	1
563	20230707	103000	80848815	4470	4470	4470	4470	1
564	20230707	102900	80844345	4460	4460	4460	4460	892
565	20230707	102800	76866025	4470	4470	4470	4470	1
566	20230707	102700	76861555	4475	4475	4475	4475	0
567	20230707	102600	76861555	4475	4475	4475	4475	0
568	20230707	102500	76861555	4475	4475	4475	4475	3
569	20230707	102400	76848130	4465	4460	4465	4460	211
570	20230707	102300	75906870	4460	4460	4460	4460	120
571	20230707	102200	75371670	4455	4460	4460	4455	210
572	20230707	102100	74435075	4460	4460	4460	4460	0
573	20230707	102000	74435075	4460	4460	4460	4460	201
574	20230707	101900	73538615	4460	4460	4460	4460	200
575	20230707	101800	72646615	4460	4460	4460	4460	102
576	20230707	101700	72191695	4460	4465	4465	4460	34
577	20230707	101600	72040050	4485	4485	4485	4485	1
578	20230707	101500	72035565	4460	4460	4460	4460	2008
579	20230707	101400	63079885	4455	4460	4460	4455	2
580	20230707	101300	63070970	4455	4455	4455	4455	36
581	20230707	101200	62910590	4455	4455	4455	4455	19
582	20230707	101100	62825945	4450	4450	4450	4450	0
583	20230707	101000	62825945	4450	4450	4450	4450	100
584	20230707	100900	62380945	4455	4455	4455	4455	11
585	20230707	100800	62331940	4455	4455	4455	4455	1
586	20230707	100700	62327485	4455	4455	4455	4455	0
587	20230707	100600	62327485	4455	4455	4455	4455	1
588	20230707	100500	62323030	4445	4445	4445	4445	100
589	20230707	100400	61878530	4450	4450	4450	4450	0
590	20230707	100300	61878530	4450	4450	4450	4450	0
591	20230707	100200	61878530	4450	4450	4450	4450	0
592	20230707	100100	61878530	4450	4450	4450	4450	99
593	20230707	100000	61437980	4450	4460	4460	4450	5
594	20230707	095900	61415690	4445	4450	4450	4445	265
595	20230707	095800	60237650	4460	4460	4460	4460	0
596	20230707	095700	60237650	4460	4460	4460	4460	1
597	20230707	095600	60233190	4450	4450	4450	4450	0
598	20230707	095500	60233190	4450	4450	4450	4450	0
599	20230707	095400	60233190	4450	4450	4450	4450	49
600	20230707	095300	60015140	4450	4450	4450	4450	81
601	20230707	095200	59654690	4450	4450	4450	4450	70
602	20230707	095100	59343190	4445	4445	4445	4445	354
603	20230707	095000	57769660	4455	4455	4455	4455	11
604	20230707	094900	57720655	4440	4445	4445	4440	1066
605	20230707	094800	52982425	4445	4445	4445	4445	0
606	20230707	094700	52982425	4445	4445	4445	4445	0
607	20230707	094600	52982425	4445	4445	4445	4445	0
608	20230707	094500	52982425	4445	4450	4450	4445	1000
609	20230707	094400	48535600	4450	4450	4450	4450	0
610	20230707	094300	48535600	4450	4455	4455	4450	1102
611	20230707	094200	43631095	4460	4460	4460	4460	28
612	20230707	094100	43506215	4465	4465	4465	4465	0
613	20230707	094000	43506215	4465	4465	4465	4465	0
614	20230707	093900	43506215	4465	4465	4465	4465	26
615	20230707	093800	43390125	4465	4465	4465	4465	0
616	20230707	093700	43390125	4465	4465	4465	4465	0
617	20230707	093600	43390125	4465	4465	4465	4465	20
618	20230707	093500	43300825	4465	4460	4465	4460	68
619	20230707	093400	42997445	4460	4460	4460	4460	0
620	20230707	093300	42997445	4460	4460	4460	4460	204
621	20230707	093200	42087605	4465	4460	4465	4460	123
622	20230707	093100	41538475	4465	4465	4465	4460	134
623	20230707	093000	40940225	4465	4460	4470	4460	228
624	20230707	092900	39922760	4470	4470	4470	4470	1
625	20230707	092800	39918290	4475	4475	4475	4475	200
626	20230707	092700	39023290	4475	4475	4475	4475	1
627	20230707	092600	39018815	4445	4445	4445	4445	0
628	20230707	092500	39018815	4445	4445	4445	4445	0
629	20230707	092400	39018815	4445	4445	4445	4445	0
630	20230707	092300	39018815	4445	4445	4445	4445	9
631	20230707	092200	38978810	4445	4455	4455	4445	130
632	20230707	092100	38399950	4455	4455	4455	4455	15
633	20230707	092000	38333125	4455	4460	4460	4445	705
634	20230707	091900	35198745	4445	4445	4460	4440	1463
635	20230707	091800	28697525	4445	4460	4460	4440	864
636	20230707	091700	24859900	4460	4455	4460	4440	730
637	20230707	091600	21615085	4460	4465	4475	4460	1685
638	20230707	091500	14096975	4465	4475	4475	4465	1981
639	20230707	091400	5243345	4475	4475	4475	4475	0
640	20230707	091300	5243345	4475	4475	4475	4475	289
641	20230707	091200	3950070	4475	4475	4475	4475	101
642	20230707	091100	3498095	4470	4470	4470	4470	0
643	20230707	091000	3498095	4470	4470	4470	4470	0
644	20230707	090900	3498095	4470	4480	4480	4470	191
645	20230707	090800	2643885	4485	4490	4490	4485	2
646	20230707	090700	2634910	4495	4495	4495	4495	0
647	20230707	090600	2634910	4495	4495	4495	4495	7
648	20230707	090500	2603445	4495	4495	4495	4495	1
649	20230707	090400	2598950	4485	4490	4490	4485	5
650	20230707	090300	2576515	4480	4480	4480	4480	0
651	20230707	090200	2576515	4480	4480	4480	4480	0
652	20230707	090100	2576515	4480	4485	4485	4480	505
653	20230707	090000	314100	4485	4485	4500	4485	70