KissMeData/102370/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	195600	246141740	4635	4635	4635	4635	612
3	20230705	195500	246141740	4635	4635	4635	4635	0
4	20230705	195400	246141740	4635	4635	4635	4635	0
5	20230705	195300	246141740	4635	4635	4635	4635	0
6	20230705	195200	246141740	4635	4635	4635	4635	0
7	20230705	195100	246141740	4635	4635	4635	4635	0
8	20230705	195000	246141740	4635	4635	4635	4635	0
9	20230705	194900	246141740	4635	4635	4635	4635	0
10	20230705	194800	246141740	4635	4635	4635	4635	0
11	20230705	194700	246141740	4635	4635	4635	4635	0
12	20230705	194600	246141740	4635	4635	4635	4635	0
13	20230705	194500	246141740	4635	4635	4635	4635	0
14	20230705	194400	246141740	4635	4635	4635	4635	0
15	20230705	194300	246141740	4635	4635	4635	4635	0
16	20230705	194200	246141740	4635	4635	4635	4635	0
17	20230705	194100	246141740	4635	4635	4635	4635	0
18	20230705	194000	246141740	4635	4635	4635	4635	0
19	20230705	193900	246141740	4635	4635	4635	4635	0
20	20230705	193800	246141740	4635	4635	4635	4635	0
21	20230705	193700	246141740	4635	4635	4635	4635	0
22	20230705	193600	246141740	4635	4635	4635	4635	0
23	20230705	193500	246141740	4635	4635	4635	4635	0
24	20230705	193400	246141740	4635	4635	4635	4635	0
25	20230705	193300	246141740	4635	4635	4635	4635	0
26	20230705	193200	246141740	4635	4635	4635	4635	0
27	20230705	193100	246141740	4635	4635	4635	4635	0
28	20230705	193000	246141740	4635	4635	4635	4635	0
29	20230705	192900	246141740	4635	4635	4635	4635	0
30	20230705	192800	246141740	4635	4635	4635	4635	0
31	20230705	192700	246141740	4635	4635	4635	4635	0
32	20230705	192600	246141740	4635	4635	4635	4635	612
33	20230705	192500	246141740	4635	4635	4635	4635	0
34	20230705	192400	246141740	4635	4635	4635	4635	0
35	20230705	192300	246141740	4635	4635	4635	4635	0
36	20230705	192200	246141740	4635	4635	4635	4635	0
37	20230705	192100	246141740	4635	4635	4635	4635	0
38	20230705	192000	246141740	4635	4635	4635	4635	0
39	20230705	191900	246141740	4635	4635	4635	4635	0
40	20230705	191800	246141740	4635	4635	4635	4635	0
41	20230705	191700	246141740	4635	4635	4635	4635	0
42	20230705	191600	246141740	4635	4635	4635	4635	0
43	20230705	191500	246141740	4635	4635	4635	4635	0
44	20230705	191400	246141740	4635	4635	4635	4635	0
45	20230705	191300	246141740	4635	4635	4635	4635	0
46	20230705	191200	246141740	4635	4635	4635	4635	0
47	20230705	191100	246141740	4635	4635	4635	4635	0
48	20230705	191000	246141740	4635	4635	4635	4635	0
49	20230705	190900	246141740	4635	4635	4635	4635	0
50	20230705	190800	246141740	4635	4635	4635	4635	0
51	20230705	190700	246141740	4635	4635	4635	4635	0
52	20230705	190600	246141740	4635	4635	4635	4635	0
53	20230705	190500	246141740	4635	4635	4635	4635	0
54	20230705	190400	246141740	4635	4635	4635	4635	0
55	20230705	190300	246141740	4635	4635	4635	4635	0
56	20230705	190200	246141740	4635	4635	4635	4635	0
57	20230705	190100	246141740	4635	4635	4635	4635	0
58	20230705	190000	246141740	4635	4635	4635	4635	0
59	20230705	185900	246141740	4635	4635	4635	4635	0
60	20230705	185800	246141740	4635	4635	4635	4635	0
61	20230705	185700	246141740	4635	4635	4635	4635	0
62	20230705	185600	246141740	4635	4635	4635	4635	612
63	20230705	185500	246141740	4635	4635	4635	4635	0
64	20230705	185400	246141740	4635	4635	4635	4635	0
65	20230705	185300	246141740	4635	4635	4635	4635	0
66	20230705	185200	246141740	4635	4635	4635	4635	0
67	20230705	185100	246141740	4635	4635	4635	4635	0
68	20230705	185000	246141740	4635	4635	4635	4635	0
69	20230705	184900	246141740	4635	4635	4635	4635	0
70	20230705	184800	246141740	4635	4635	4635	4635	0
71	20230705	184700	246141740	4635	4635	4635	4635	0
72	20230705	184600	246141740	4635	4635	4635	4635	0
73	20230705	184500	246141740	4635	4635	4635	4635	0
74	20230705	184400	246141740	4635	4635	4635	4635	0
75	20230705	184300	246141740	4635	4635	4635	4635	0
76	20230705	184200	246141740	4635	4635	4635	4635	0
77	20230705	184100	246141740	4635	4635	4635	4635	0
78	20230705	184000	246141740	4635	4635	4635	4635	0
79	20230705	183900	246141740	4635	4635	4635	4635	0
80	20230705	183800	246141740	4635	4635	4635	4635	0
81	20230705	183700	246141740	4635	4635	4635	4635	0
82	20230705	183600	246141740	4635	4635	4635	4635	0
83	20230705	183500	246141740	4635	4635	4635	4635	0
84	20230705	183400	246141740	4635	4635	4635	4635	0
85	20230705	183300	246141740	4635	4635	4635	4635	0
86	20230705	183200	246141740	4635	4635	4635	4635	0
87	20230705	183100	246141740	4635	4635	4635	4635	0
88	20230705	183000	246141740	4635	4635	4635	4635	0
89	20230705	182900	246141740	4635	4635	4635	4635	0
90	20230705	182800	246141740	4635	4635	4635	4635	0
91	20230705	182700	246141740	4635	4635	4635	4635	0
92	20230705	182600	246141740	4635	4635	4635	4635	612
93	20230705	182500	246141740	4635	4635	4635	4635	0
94	20230705	182400	246141740	4635	4635	4635	4635	0
95	20230705	182300	246141740	4635	4635	4635	4635	0
96	20230705	182200	246141740	4635	4635	4635	4635	0
97	20230705	182100	246141740	4635	4635	4635	4635	0
98	20230705	182000	246141740	4635	4635	4635	4635	0
99	20230705	181900	246141740	4635	4635	4635	4635	0
100	20230705	181800	246141740	4635	4635	4635	4635	0
101	20230705	181700	246141740	4635	4635	4635	4635	0
102	20230705	181600	246141740	4635	4635	4635	4635	0
103	20230705	181500	246141740	4635	4635	4635	4635	0
104	20230705	181400	246141740	4635	4635	4635	4635	0
105	20230705	181300	246141740	4635	4635	4635	4635	0
106	20230705	181200	246141740	4635	4635	4635	4635	0
107	20230705	181100	246141740	4635	4635	4635	4635	0
108	20230705	181000	246141740	4635	4635	4635	4635	0
109	20230705	180900	246141740	4635	4635	4635	4635	0
110	20230705	180800	246141740	4635	4635	4635	4635	0
111	20230705	180700	246141740	4635	4635	4635	4635	0
112	20230705	180600	246141740	4635	4635	4635	4635	0
113	20230705	180500	246141740	4635	4635	4635	4635	0
114	20230705	180400	246141740	4635	4635	4635	4635	0
115	20230705	180300	246141740	4635	4635	4635	4635	0
116	20230705	180200	246141740	4635	4635	4635	4635	0
117	20230705	180100	246141740	4635	4635	4635	4635	0
118	20230705	180000	246141740	4635	4635	4635	4635	0
119	20230705	175900	246141740	4635	4635	4635	4635	0
120	20230705	175800	246141740	4635	4635	4635	4635	0
121	20230705	175700	246141740	4635	4635	4635	4635	0
122	20230705	175600	246141740	4635	4635	4635	4635	612
123	20230705	175500	246141740	4635	4635	4635	4635	0
124	20230705	175400	246141740	4635	4635	4635	4635	0
125	20230705	175300	246141740	4635	4635	4635	4635	0
126	20230705	175200	246141740	4635	4635	4635	4635	0
127	20230705	175100	246141740	4635	4635	4635	4635	0
128	20230705	175000	246141740	4635	4635	4635	4635	0
129	20230705	174900	246141740	4635	4635	4635	4635	0
130	20230705	174800	246141740	4635	4635	4635	4635	0
131	20230705	174700	246141740	4635	4635	4635	4635	0
132	20230705	174600	246141740	4635	4635	4635	4635	0
133	20230705	174500	246141740	4635	4635	4635	4635	0
134	20230705	174400	246141740	4635	4635	4635	4635	0
135	20230705	174300	246141740	4635	4635	4635	4635	0
136	20230705	174200	246141740	4635	4635	4635	4635	0
137	20230705	174100	246141740	4635	4635	4635	4635	0
138	20230705	174000	246141740	4635	4635	4635	4635	0
139	20230705	173900	246141740	4635	4635	4635	4635	0
140	20230705	173800	246141740	4635	4635	4635	4635	0
141	20230705	173700	246141740	4635	4635	4635	4635	0
142	20230705	173600	246141740	4635	4635	4635	4635	0
143	20230705	173500	246141740	4635	4635	4635	4635	0
144	20230705	173400	246141740	4635	4635	4635	4635	0
145	20230705	173300	246141740	4635	4635	4635	4635	0
146	20230705	173200	246141740	4635	4635	4635	4635	0
147	20230705	173100	246141740	4635	4635	4635	4635	0
148	20230705	173000	246141740	4635	4635	4635	4635	0
149	20230705	172900	246141740	4635	4635	4635	4635	0
150	20230705	172800	246141740	4635	4635	4635	4635	0
151	20230705	172700	246141740	4635	4635	4635	4635	0
152	20230705	172600	246141740	4635	4635	4635	4635	612
153	20230705	172500	246141740	4635	4635	4635	4635	0
154	20230705	172400	246141740	4635	4635	4635	4635	0
155	20230705	172300	246141740	4635	4635	4635	4635	0
156	20230705	172200	246141740	4635	4635	4635	4635	0
157	20230705	172100	246141740	4635	4635	4635	4635	0
158	20230705	172000	246141740	4635	4635	4635	4635	0
159	20230705	171900	246141740	4635	4635	4635	4635	0
160	20230705	171800	246141740	4635	4635	4635	4635	0
161	20230705	171700	246141740	4635	4635	4635	4635	0
162	20230705	171600	246141740	4635	4635	4635	4635	0
163	20230705	171500	246141740	4635	4635	4635	4635	0
164	20230705	171400	246141740	4635	4635	4635	4635	0
165	20230705	171300	246141740	4635	4635	4635	4635	0
166	20230705	171200	246141740	4635	4635	4635	4635	0
167	20230705	171100	246141740	4635	4635	4635	4635	0
168	20230705	171000	246141740	4635	4635	4635	4635	0
169	20230705	170900	246141740	4635	4635	4635	4635	0
170	20230705	170800	246141740	4635	4635	4635	4635	0
171	20230705	170700	246141740	4635	4635	4635	4635	0
172	20230705	170600	246141740	4635	4635	4635	4635	0
173	20230705	170500	246141740	4635	4635	4635	4635	0
174	20230705	170400	246141740	4635	4635	4635	4635	0
175	20230705	170300	246141740	4635	4635	4635	4635	0
176	20230705	170200	246141740	4635	4635	4635	4635	0
177	20230705	170100	246141740	4635	4635	4635	4635	0
178	20230705	170000	246141740	4635	4635	4635	4635	0
179	20230705	165900	246141740	4635	4635	4635	4635	0
180	20230705	165800	246141740	4635	4635	4635	4635	0
181	20230705	165700	246141740	4635	4635	4635	4635	0
182	20230705	165600	246141740	4635	4635	4635	4635	612
183	20230705	165500	246141740	4635	4635	4635	4635	0
184	20230705	165400	246141740	4635	4635	4635	4635	0
185	20230705	165300	246141740	4635	4635	4635	4635	0
186	20230705	165200	246141740	4635	4635	4635	4635	0
187	20230705	165100	246141740	4635	4635	4635	4635	0
188	20230705	165000	246141740	4635	4635	4635	4635	0
189	20230705	164900	246141740	4635	4635	4635	4635	0
190	20230705	164800	246141740	4635	4635	4635	4635	0
191	20230705	164700	246141740	4635	4635	4635	4635	0
192	20230705	164600	246141740	4635	4635	4635	4635	0
193	20230705	164500	246141740	4635	4635	4635	4635	0
194	20230705	164400	246141740	4635	4635	4635	4635	0
195	20230705	164300	246141740	4635	4635	4635	4635	0
196	20230705	164200	246141740	4635	4635	4635	4635	0
197	20230705	164100	246141740	4635	4635	4635	4635	0
198	20230705	164000	246141740	4635	4635	4635	4635	0
199	20230705	163900	246141740	4635	4635	4635	4635	0
200	20230705	163800	246141740	4635	4635	4635	4635	0
201	20230705	163700	246141740	4635	4635	4635	4635	0
202	20230705	163600	246141740	4635	4635	4635	4635	0
203	20230705	163500	246141740	4635	4635	4635	4635	0
204	20230705	163400	246141740	4635	4635	4635	4635	0
205	20230705	163300	246141740	4635	4635	4635	4635	0
206	20230705	163200	246141740	4635	4635	4635	4635	0
207	20230705	163100	246141740	4635	4635	4635	4635	0
208	20230705	163000	246141740	4635	4635	4635	4635	0
209	20230705	162900	246141740	4635	4635	4635	4635	0
210	20230705	162800	246141740	4635	4635	4635	4635	0
211	20230705	162700	246141740	4635	4635	4635	4635	0
212	20230705	162600	246141740	4635	4635	4635	4635	612
213	20230705	162500	246141740	4635	4635	4635	4635	0
214	20230705	162400	246141740	4635	4635	4635	4635	0
215	20230705	162300	246141740	4635	4635	4635	4635	0
216	20230705	162200	246141740	4635	4635	4635	4635	0
217	20230705	162100	246141740	4635	4635	4635	4635	0
218	20230705	162000	246141740	4635	4635	4635	4635	0
219	20230705	161900	246141740	4635	4635	4635	4635	0
220	20230705	161800	246141740	4635	4635	4635	4635	0
221	20230705	161700	246141740	4635	4635	4635	4635	0
222	20230705	161600	246141740	4635	4635	4635	4635	0
223	20230705	161500	246141740	4635	4635	4635	4635	0
224	20230705	161400	246141740	4635	4635	4635	4635	0
225	20230705	161300	246141740	4635	4635	4635	4635	0
226	20230705	161200	246141740	4635	4635	4635	4635	0
227	20230705	161100	246141740	4635	4635	4635	4635	0
228	20230705	161000	246141740	4635	4635	4635	4635	0
229	20230705	160900	246141740	4635	4635	4635	4635	0
230	20230705	160800	246141740	4635	4635	4635	4635	0
231	20230705	160700	246141740	4635	4635	4635	4635	0
232	20230705	160600	246141740	4635	4635	4635	4635	0
233	20230705	160500	246141740	4635	4635	4635	4635	0
234	20230705	160400	246141740	4635	4635	4635	4635	0
235	20230705	160300	246141740	4635	4635	4635	4635	0
236	20230705	160200	246141740	4635	4635	4635	4635	0
237	20230705	160100	246141740	4635	4635	4635	4635	0
238	20230705	160000	246141740	4635	4635	4635	4635	0
239	20230705	155900	246141740	4635	4635	4635	4635	0
240	20230705	155800	246141740	4635	4635	4635	4635	0
241	20230705	155700	246141740	4635	4635	4635	4635	0
242	20230705	155600	246141740	4635	4635	4635	4635	612
243	20230705	155500	246141740	4635	4635	4635	4635	0
244	20230705	155400	246141740	4635	4635	4635	4635	0
245	20230705	155300	246141740	4635	4635	4635	4635	0
246	20230705	155200	246141740	4635	4635	4635	4635	0
247	20230705	155100	246141740	4635	4635	4635	4635	0
248	20230705	155000	246141740	4635	4635	4635	4635	0
249	20230705	154900	246141740	4635	4635	4635	4635	0
250	20230705	154800	246141740	4635	4635	4635	4635	0
251	20230705	154700	246141740	4635	4635	4635	4635	0
252	20230705	154600	246141740	4635	4635	4635	4635	0
253	20230705	154500	246141740	4635	4635	4635	4635	0
254	20230705	154400	246141740	4635	4635	4635	4635	0
255	20230705	154300	246141740	4635	4635	4635	4635	0
256	20230705	154200	246141740	4635	4635	4635	4635	0
257	20230705	154100	246141740	4635	4635	4635	4635	0
258	20230705	154000	246141740	4635	4635	4635	4635	0
259	20230705	153900	246141740	4635	4635	4635	4635	0
260	20230705	153800	246141740	4635	4635	4635	4635	0
261	20230705	153700	246141740	4635	4635	4635	4635	0
262	20230705	153600	246141740	4635	4635	4635	4635	0
263	20230705	153500	246141740	4635	4635	4635	4635	0
264	20230705	153400	246141740	4635	4635	4635	4635	0
265	20230705	153300	246141740	4635	4635	4635	4635	0
266	20230705	153200	246141740	4635	4635	4635	4635	0
267	20230705	153100	246141740	4635	4635	4635	4635	0
268	20230705	153000	246141740	4635	4635	4635	4635	612
269	20230705	152900	243305120	4640	4640	4640	4640	0
270	20230705	152800	243305120	4640	4640	4640	4640	0
271	20230705	152700	243305120	4640	4640	4640	4640	0
272	20230705	152600	243305120	4640	4640	4640	4640	0
273	20230705	152500	243305120	4640	4640	4640	4640	0
274	20230705	152400	243305120	4640	4640	4640	4640	0
275	20230705	152300	243305120	4640	4640	4640	4640	0
276	20230705	152200	243305120	4640	4640	4640	4640	0
277	20230705	152100	243305120	4640	4640	4640	4640	0
278	20230705	152000	243305120	4640	4640	4640	4640	0
279	20230705	151900	243305120	4640	4660	4660	4640	250
280	20230705	151800	242143120	4660	4660	4660	4660	0
281	20230705	151700	242143120	4660	4670	4670	4660	179
282	20230705	151600	241308505	4670	4660	4670	4660	692
283	20230705	151500	238080355	4665	4665	4665	4665	10
284	20230705	151400	238033705	4665	4665	4665	4665	0
285	20230705	151300	238033705	4665	4640	4665	4640	218
286	20230705	151200	237021760	4640	4640	4640	4640	192
287	20230705	151100	236130880	4640	4645	4645	4635	401
288	20230705	151000	234270345	4650	4660	4660	4650	1040
289	20230705	150900	229434190	4665	4660	4665	4655	24
290	20230705	150800	229322410	4660	4665	4665	4660	18
291	20230705	150700	229238480	4665	4660	4665	4660	12
292	20230705	150600	229182510	4665	4655	4665	4655	8
293	20230705	150500	229145240	4660	4660	4660	4660	10
294	20230705	150400	229098640	4660	4655	4660	4655	18
295	20230705	150300	229014800	4650	4650	4650	4650	0
296	20230705	150200	229014800	4650	4650	4650	4650	10
297	20230705	150100	228968300	4650	4660	4660	4650	91
298	20230705	150000	228544340	4665	4665	4665	4665	1
299	20230705	145900	228539675	4635	4635	4665	4635	202
300	20230705	145800	227600625	4640	4660	4660	4635	394
301	20230705	145700	225771650	4660	4660	4665	4660	31
302	20230705	145600	225627140	4665	4665	4665	4665	20
303	20230705	145500	225533840	4665	4660	4665	4660	22
304	20230705	145400	225431260	4665	4660	4665	4660	43
305	20230705	145300	225230780	4660	4660	4665	4660	30
306	20230705	145200	225090930	4660	4660	4665	4660	23
307	20230705	145100	224983700	4655	4665	4670	4655	52
308	20230705	145000	224741250	4665	4665	4665	4665	75
309	20230705	144900	224391375	4660	4660	4660	4660	9
310	20230705	144800	224349435	4670	4670	4670	4670	1
311	20230705	144700	224344765	4665	4660	4665	4635	312
312	20230705	144600	222896565	4665	4670	4670	4660	267
313	20230705	144500	221650925	4665	4665	4665	4665	25
314	20230705	144400	221534300	4670	4665	4670	4665	33
315	20230705	144300	221380255	4665	4665	4670	4665	598
316	20230705	144200	218589935	4670	4665	4670	4665	41
317	20230705	144100	218398615	4665	4670	4670	4660	40
318	20230705	144000	218211950	4670	4665	4670	4665	35
319	20230705	143900	218048620	4665	4655	4665	4655	43
320	20230705	143800	217848220	4655	4645	4655	4645	152
321	20230705	143700	217140940	4640	4645	4645	4635	121
322	20230705	143600	216579530	4645	4645	4645	4640	55
323	20230705	143500	216324105	4645	4650	4650	4640	41
324	20230705	143400	216133670	4645	4645	4650	4640	57
325	20230705	143300	215868965	4650	4645	4650	4645	328
326	20230705	143200	214343850	4645	4645	4650	4645	48
327	20230705	143100	214120670	4645	4640	4645	4640	31
328	20230705	143000	213976735	4645	4640	4650	4640	44
329	20230705	142900	213772310	4645	4645	4645	4645	11
330	20230705	142800	213721215	4650	4645	4650	4645	52
331	20230705	142700	213479625	4645	4640	4645	4640	11
332	20230705	142600	213428535	4640	4650	4650	4640	58
333	20230705	142500	213158985	4645	4645	4645	4640	45
334	20230705	142400	212949965	4640	4640	4645	4640	63
335	20230705	142300	212657595	4645	4645	4650	4645	27
336	20230705	142200	212532130	4650	4650	4650	4640	45
337	20230705	142100	212322975	4650	4645	4650	4645	20
338	20230705	142000	212230025	4650	4635	4650	4635	30
339	20230705	141900	212090830	4640	4635	4640	4630	271
340	20230705	141800	210835790	4640	4640	4640	4635	74
341	20230705	141700	210492520	4635	4635	4640	4635	61
342	20230705	141600	210209730	4640	4640	4640	4640	50
343	20230705	141500	209977730	4640	4640	4640	4635	51
344	20230705	141400	209741215	4640	4640	4640	4635	211
345	20230705	141300	208762325	4645	4645	4645	4640	30
346	20230705	141200	208623055	4645	4650	4650	4645	69
347	20230705	141100	208302335	4650	4650	4655	4650	25
348	20230705	141000	208186035	4655	4650	4655	4650	29
349	20230705	140900	208051135	4655	4650	4655	4650	49
350	20230705	140800	207823085	4650	4645	4650	4645	545
351	20230705	140700	205288880	4650	4645	4650	4645	23
352	20230705	140600	205181985	4645	4645	4650	4645	58
353	20230705	140500	204912475	4650	4645	4650	4645	19
354	20230705	140400	204824170	4650	4655	4660	4650	340
355	20230705	140300	203241860	4660	4655	4660	4655	19
356	20230705	140200	203153365	4660	4655	4660	4655	91
357	20230705	140100	202729710	4655	4650	4655	4650	35
358	20230705	140000	202566910	4655	4650	4655	4650	59
359	20230705	135900	202292395	4655	4655	4655	4655	2
360	20230705	135800	202283085	4655	4655	4655	4655	32
361	20230705	135700	202134125	4650	4655	4655	4650	26
362	20230705	135600	202013220	4655	4655	4655	4655	55
363	20230705	135500	201757195	4655	4655	4655	4655	9
364	20230705	135400	201715300	4655	4665	4665	4655	58
365	20230705	135300	201444980	4665	4665	4665	4665	0
366	20230705	135200	201444980	4665	4640	4665	4640	12
367	20230705	135100	201389075	4640	4640	4640	4640	13
368	20230705	135000	201328755	4640	4635	4665	4635	49
369	20230705	134900	201101430	4640	4670	4675	4640	9737
370	20230705	134800	155850205	4670	4665	4670	4665	27
371	20230705	134700	155724215	4675	4680	4680	4675	19
372	20230705	134600	155635360	4680	4665	4680	4665	74
373	20230705	134500	155289695	4665	4670	4670	4665	13
374	20230705	134400	155229020	4670	4670	4670	4665	44
375	20230705	134300	155023610	4665	4670	4670	4665	9
376	20230705	134200	154981615	4670	4670	4670	4665	63
377	20230705	134100	154687530	4680	4685	4685	4680	14
378	20230705	134000	154621965	4685	4690	4690	4685	57
379	20230705	133900	154354755	4690	4690	4690	4690	0
380	20230705	133800	154354755	4690	4675	4690	4675	22
381	20230705	133700	154251590	4675	4675	4675	4675	16
382	20230705	133600	154176790	4675	4675	4675	4675	16
383	20230705	133500	154101990	4670	4670	4670	4670	39
384	20230705	133400	153919860	4665	4665	4665	4665	33
385	20230705	133300	153765915	4665	4680	4680	4665	185
386	20230705	133200	152901980	4680	4680	4680	4675	37
387	20230705	133100	152728870	4680	4680	4680	4680	24
388	20230705	133000	152616550	4685	4680	4685	4680	33
389	20230705	132900	152462105	4680	4685	4685	4680	20
390	20230705	132800	152368445	4685	4690	4690	4685	41
391	20230705	132700	152176195	4690	4690	4690	4690	0
392	20230705	132600	152176195	4690	4690	4690	4690	34
393	20230705	132500	152016735	4695	4695	4695	4695	2
394	20230705	132400	152007345	4695	4695	4695	4695	51
395	20230705	132300	151767900	4690	4690	4690	4690	8
396	20230705	132200	151730380	4690	4690	4690	4690	8
397	20230705	132100	151692860	4690	4690	4690	4690	0
398	20230705	132000	151692860	4690	4690	4695	4690	69
399	20230705	131900	151369085	4690	4690	4690	4690	8
400	20230705	131800	151331565	4700	4700	4700	4700	33
401	20230705	131700	151176465	4700	4700	4700	4700	0
402	20230705	131600	151176465	4700	4700	4700	4700	33
403	20230705	131500	151021365	4700	4700	4700	4700	0
404	20230705	131400	151021365	4700	4700	4700	4700	371
405	20230705	131300	149277665	4700	4700	4700	4700	0
406	20230705	131200	149277665	4700	4695	4700	4695	59
407	20230705	131100	149000405	4695	4695	4695	4695	8
408	20230705	131000	148962845	4700	4700	4700	4700	64
409	20230705	130900	148662045	4695	4695	4695	4695	0
410	20230705	130800	148662045	4695	4690	4695	4690	53
411	20230705	130700	148413225	4690	4690	4690	4690	30
412	20230705	130600	148272525	4690	4690	4690	4690	59
413	20230705	130500	147995815	4675	4675	4675	4675	0
414	20230705	130400	147995815	4675	4675	4675	4675	107
415	20230705	130300	147495590	4665	4665	4665	4665	0
416	20230705	130200	147495590	4665	4665	4665	4665	0
417	20230705	130100	147495590	4665	4670	4675	4665	3003
418	20230705	130000	133476870	4675	4675	4675	4675	44
419	20230705	125900	133271170	4675	4675	4675	4675	0
420	20230705	125800	133271170	4675	4675	4675	4675	7
421	20230705	125700	133238445	4670	4670	4670	4670	560
422	20230705	125600	130623245	4675	4675	4675	4675	0
423	20230705	125500	130623245	4675	4675	4690	4675	369
424	20230705	125400	128898155	4675	4675	4675	4675	50
425	20230705	125300	128664405	4675	4675	4675	4675	700
426	20230705	125200	125391905	4675	4685	4685	4675	168
427	20230705	125100	124605565	4685	4685	4685	4685	0
428	20230705	125000	124605565	4685	4685	4685	4685	0
429	20230705	124900	124605565	4685	4685	4685	4685	0
430	20230705	124800	124605565	4685	4685	4685	4685	7
431	20230705	124700	124572770	4690	4690	4690	4690	0
432	20230705	124600	124572770	4690	4690	4690	4690	0
433	20230705	124500	124572770	4690	4685	4690	4685	2
434	20230705	124400	124563395	4690	4690	4690	4690	0
435	20230705	124300	124563395	4690	4690	4690	4690	5
436	20230705	124200	124539945	4690	4690	4690	4690	0
437	20230705	124100	124539945	4690	4690	4690	4690	0
438	20230705	124000	124539945	4690	4690	4690	4690	0
439	20230705	123900	124539945	4690	4685	4690	4685	2
440	20230705	123800	124530570	4680	4680	4680	4680	0
441	20230705	123700	124530570	4680	4680	4680	4680	40
442	20230705	123600	124343370	4685	4685	4685	4685	0
443	20230705	123500	124343370	4685	4685	4685	4685	0
444	20230705	123400	124343370	4685	4685	4685	4685	23
445	20230705	123300	124235615	4685	4685	4685	4685	0
446	20230705	123200	124235615	4685	4685	4685	4685	0
447	20230705	123100	124235615	4685	4685	4685	4685	8
448	20230705	123000	124198135	4690	4690	4690	4690	0
449	20230705	122900	124198135	4690	4690	4690	4690	0
450	20230705	122800	124198135	4690	4690	4690	4690	0
451	20230705	122700	124198135	4690	4690	4690	4690	10
452	20230705	122600	124151235	4685	4685	4685	4685	0
453	20230705	122500	124151235	4685	4685	4685	4685	1
454	20230705	122400	124146550	4690	4690	4690	4690	0
455	20230705	122300	124146550	4690	4690	4690	4690	2
456	20230705	122200	124137170	4685	4685	4685	4685	0
457	20230705	122100	124137170	4685	4685	4685	4685	0
458	20230705	122000	124137170	4685	4685	4685	4685	0
459	20230705	121900	124137170	4685	4685	4685	4685	0
460	20230705	121800	124137170	4685	4685	4685	4685	21
461	20230705	121700	124038785	4685	4685	4685	4685	0
462	20230705	121600	124038785	4685	4685	4685	4685	1
463	20230705	121500	124034100	4680	4680	4680	4680	0
464	20230705	121400	124034100	4680	4680	4680	4680	0
465	20230705	121300	124034100	4680	4680	4680	4680	0
466	20230705	121200	124034100	4680	4680	4680	4680	0
467	20230705	121100	124034100	4680	4680	4680	4680	60
468	20230705	121000	123753300	4680	4680	4680	4680	61
469	20230705	120900	123467820	4685	4685	4685	4685	0
470	20230705	120800	123467820	4685	4685	4685	4685	0
471	20230705	120700	123467820	4685	4685	4685	4685	0
472	20230705	120600	123467820	4685	4685	4685	4685	0
473	20230705	120500	123467820	4685	4685	4685	4685	6
474	20230705	120400	123439710	4685	4685	4685	4685	0
475	20230705	120300	123439710	4685	4685	4685	4685	0
476	20230705	120200	123439710	4685	4685	4685	4685	0
477	20230705	120100	123439710	4685	4685	4685	4685	22
478	20230705	120000	123336640	4685	4685	4685	4685	0
479	20230705	115900	123336640	4685	4685	4685	4685	279
480	20230705	115800	122029525	4690	4690	4690	4690	0
481	20230705	115700	122029525	4690	4690	4690	4690	0
482	20230705	115600	122029525	4690	4690	4690	4690	0
483	20230705	115500	122029525	4690	4690	4690	4690	0
484	20230705	115400	122029525	4690	4690	4690	4690	0
485	20230705	115300	122029525	4690	4690	4690	4690	0
486	20230705	115200	122029525	4690	4690	4690	4690	0
487	20230705	115100	122029525	4690	4690	4690	4690	0
488	20230705	115000	122029525	4690	4690	4690	4690	22
489	20230705	114900	121926345	4675	4675	4675	4675	0
490	20230705	114800	121926345	4675	4675	4675	4675	0
491	20230705	114700	121926345	4675	4675	4675	4675	0
492	20230705	114600	121926345	4675	4675	4675	4675	0
493	20230705	114500	121926345	4675	4675	4675	4675	0
494	20230705	114400	121926345	4675	4675	4675	4675	0
495	20230705	114300	121926345	4675	4675	4675	4675	0
496	20230705	114200	121926345	4675	4675	4675	4675	0
497	20230705	114100	121926345	4675	4675	4675	4675	0
498	20230705	114000	121926345	4675	4675	4675	4675	7
499	20230705	113900	121893620	4675	4675	4675	4675	226
500	20230705	113800	120837070	4675	4675	4675	4675	267
501	20230705	113700	119588845	4675	4675	4675	4675	47
502	20230705	113600	119369120	4675	4680	4680	4675	47
503	20230705	113500	119149320	4685	4685	4685	4685	0
504	20230705	113400	119149320	4685	4685	4685	4685	4
505	20230705	113300	119130580	4690	4690	4690	4690	0
506	20230705	113200	119130580	4690	4690	4690	4690	0
507	20230705	113100	119130580	4690	4690	4690	4690	0
508	20230705	113000	119130580	4690	4690	4690	4690	0
509	20230705	112900	119130580	4690	4690	4690	4690	0
510	20230705	112800	119130580	4690	4700	4700	4690	2
511	20230705	112700	119121190	4675	4675	4675	4675	0
512	20230705	112600	119121190	4675	4675	4675	4675	0
513	20230705	112500	119121190	4675	4675	4675	4675	970
514	20230705	112400	114586440	4675	4680	4680	4675	530
515	20230705	112300	112108540	4680	4675	4680	4675	449
516	20230705	112200	110009115	4675	4675	4675	4675	0
517	20230705	112100	110009115	4675	4675	4675	4675	688
518	20230705	112000	106792715	4680	4680	4680	4680	21
519	20230705	111900	106694435	4680	4680	4680	4680	291
520	20230705	111800	105332555	4680	4680	4680	4680	976
521	20230705	111700	100764875	4680	4685	4685	4680	733
522	20230705	111600	97331980	4690	4690	4690	4690	33
523	20230705	111500	97177210	4700	4700	4700	4700	0
524	20230705	111400	97177210	4700	4700	4700	4700	0
525	20230705	111300	97177210	4700	4700	4700	4700	0
526	20230705	111200	97177210	4700	4700	4700	4700	100
527	20230705	111100	96707210	4700	4700	4700	4700	0
528	20230705	111000	96707210	4700	4700	4700	4700	0
529	20230705	110900	96707210	4700	4700	4700	4700	0
530	20230705	110800	96707210	4700	4700	4700	4700	1
531	20230705	110700	96702510	4685	4685	4685	4685	0
532	20230705	110600	96702510	4685	4690	4690	4685	135
533	20230705	110500	96069380	4690	4690	4690	4690	0
534	20230705	110400	96069380	4690	4690	4690	4690	0
535	20230705	110300	96069380	4690	4690	4690	4690	0
536	20230705	110200	96069380	4690	4690	4690	4690	0
537	20230705	110100	96069380	4690	4690	4690	4690	0
538	20230705	110000	96069380	4690	4695	4695	4690	258
539	20230705	105900	94859355	4700	4700	4700	4700	0
540	20230705	105800	94859355	4700	4700	4700	4700	0
541	20230705	105700	94859355	4700	4700	4700	4700	2
542	20230705	105600	94849955	4695	4695	4695	4695	0
543	20230705	105500	94849955	4695	4695	4695	4695	101
544	20230705	105400	94375760	4695	4695	4695	4695	0
545	20230705	105300	94375760	4695	4695	4695	4695	0
546	20230705	105200	94375760	4695	4695	4695	4695	0
547	20230705	105100	94375760	4695	4695	4695	4695	0
548	20230705	105000	94375760	4695	4695	4695	4695	1
549	20230705	104900	94371065	4700	4700	4700	4700	2
550	20230705	104800	94361665	4700	4700	4700	4700	3
551	20230705	104700	94347565	4700	4705	4705	4700	5
552	20230705	104600	94324050	4700	4700	4700	4700	0
553	20230705	104500	94324050	4700	4700	4700	4700	0
554	20230705	104400	94324050	4700	4705	4705	4700	200
555	20230705	104300	93383790	4705	4705	4705	4705	48
556	20230705	104200	93157950	4705	4705	4705	4705	100
557	20230705	104100	92687450	4705	4705	4705	4705	2
558	20230705	104000	92678040	4725	4725	4725	4725	5
559	20230705	103900	92654415	4725	4725	4725	4725	100
560	20230705	103800	92181915	4725	4725	4725	4725	101
561	20230705	103700	91704690	4725	4700	4725	4700	3684
562	20230705	103600	74353055	4690	4690	4690	4690	0
563	20230705	103500	74353055	4690	4690	4690	4690	0
564	20230705	103400	74353055	4690	4690	4690	4690	15
565	20230705	103300	74282705	4690	4690	4690	4690	174
566	20230705	103200	73466645	4695	4695	4695	4695	25
567	20230705	103100	73349270	4695	4695	4695	4695	0
568	20230705	103000	73349270	4695	4695	4695	4695	0
569	20230705	102900	73349270	4695	4695	4695	4695	0
570	20230705	102800	73349270	4695	4695	4695	4695	0
571	20230705	102700	73349270	4695	4695	4695	4695	0
572	20230705	102600	73349270	4695	4695	4695	4695	0
573	20230705	102500	73349270	4695	4695	4695	4695	0
574	20230705	102400	73349270	4695	4695	4695	4695	955
575	20230705	102300	68865545	4695	4695	4695	4695	22
576	20230705	102200	68762255	4695	4695	4695	4695	43
577	20230705	102100	68560370	4700	4700	4700	4700	20
578	20230705	102000	68466370	4700	4700	4700	4700	0
579	20230705	101900	68466370	4700	4700	4700	4700	20
580	20230705	101800	68372370	4700	4700	4700	4700	100
581	20230705	101700	67902370	4700	4700	4700	4700	0
582	20230705	101600	67902370	4700	4700	4700	4700	0
583	20230705	101500	67902370	4700	4700	4700	4700	0
584	20230705	101400	67902370	4700	4695	4700	4695	10
585	20230705	101300	67855415	4685	4685	4685	4685	0
586	20230705	101200	67855415	4685	4690	4690	4685	50
587	20230705	101100	67621130	4700	4700	4700	4700	1
588	20230705	101000	67616430	4700	4700	4700	4700	0
589	20230705	100900	67616430	4700	4700	4700	4700	2
590	20230705	100800	67607030	4700	4700	4700	4700	1
591	20230705	100700	67602330	4700	4700	4700	4700	1
592	20230705	100600	67597630	4705	4705	4705	4705	0
593	20230705	100500	67597630	4705	4705	4705	4705	1
594	20230705	100400	67592925	4685	4685	4685	4685	0
595	20230705	100300	67592925	4685	4685	4685	4685	0
596	20230705	100200	67592925	4685	4685	4685	4685	0
597	20230705	100100	67592925	4685	4685	4685	4685	0
598	20230705	100000	67592925	4685	4685	4685	4685	0
599	20230705	095900	67592925	4685	4685	4685	4685	0
600	20230705	095800	67592925	4685	4685	4685	4685	200
601	20230705	095700	66655925	4685	4685	4685	4685	0
602	20230705	095600	66655925	4685	4685	4685	4685	0
603	20230705	095500	66655925	4685	4685	4685	4685	0
604	20230705	095400	66655925	4685	4685	4685	4685	0
605	20230705	095300	66655925	4685	4685	4685	4685	1
606	20230705	095200	66651240	4695	4695	4695	4695	0
607	20230705	095100	66651240	4695	4695	4695	4695	478
608	20230705	095000	64407030	4695	4690	4695	4690	285
609	20230705	094900	63070125	4690	4695	4695	4690	41
610	20230705	094800	62877825	4695	4695	4695	4695	0
611	20230705	094700	62877825	4695	4695	4695	4695	66
612	20230705	094600	62567955	4695	4695	4695	4695	1
613	20230705	094500	62563260	4690	4690	4690	4690	0
614	20230705	094400	62563260	4690	4690	4690	4690	0
615	20230705	094300	62563260	4690	4690	4690	4690	2
616	20230705	094200	62553880	4685	4680	4685	4680	152
617	20230705	094100	61842510	4680	4680	4680	4675	374
618	20230705	094000	60093310	4680	4700	4700	4680	3103
619	20230705	093900	45553215	4705	4705	4705	4705	2
620	20230705	093800	45543805	4705	4705	4705	4705	3
621	20230705	093700	45529690	4710	4710	4710	4710	0
622	20230705	093600	45529690	4710	4710	4710	4710	0
623	20230705	093500	45529690	4710	4705	4710	4705	4
624	20230705	093400	45510865	4710	4710	4710	4710	0
625	20230705	093300	45510865	4710	4705	4710	4705	27
626	20230705	093200	45383730	4680	4685	4685	4680	1384
627	20230705	093100	38903945	4680	4700	4700	4680	6162
628	20230705	093000	10026095	4705	4705	4705	4705	30
629	20230705	092900	9884945	4710	4710	4710	4710	2
630	20230705	092800	9875525	4715	4715	4715	4715	2
631	20230705	092700	9866095	4725	4720	4725	4720	246
632	20230705	092600	8704440	4705	4705	4705	4705	500
633	20230705	092500	6351940	4705	4705	4705	4705	0
634	20230705	092400	6351940	4705	4705	4705	4705	10
635	20230705	092300	6304890	4725	4725	4725	4725	0
636	20230705	092200	6304890	4725	4725	4725	4725	0
637	20230705	092100	6304890	4725	4725	4725	4725	0
638	20230705	092000	6304890	4725	4725	4725	4725	0
639	20230705	091900	6304890	4725	4725	4725	4725	20
640	20230705	091800	6210390	4730	4730	4730	4730	30
641	20230705	091700	6068490	4730	4730	4730	4730	0
642	20230705	091600	6068490	4730	4730	4730	4730	20
643	20230705	091500	5973890	4730	4730	4730	4730	10
644	20230705	091400	5926590	4730	4725	4730	4725	400
645	20230705	091300	4036110	4730	4730	4730	4730	0
646	20230705	091200	4036110	4730	4730	4730	4730	0
647	20230705	091100	4036110	4730	4730	4730	4730	0
648	20230705	091000	4036110	4730	4730	4730	4705	58
649	20230705	090900	3763170	4705	4705	4705	4705	21
650	20230705	090800	3664365	4735	4735	4735	4735	0
651	20230705	090700	3664365	4735	4735	4735	4735	0
652	20230705	090600	3664365	4735	4735	4735	4735	1
653	20230705	090500	3659630	4745	4745	4745	4745	0
654	20230705	090400	3659630	4745	4745	4745	4745	0
655	20230705	090300	3659630	4745	4745	4745	4745	0
656	20230705	090200	3659630	4745	4745	4745	4745	0
657	20230705	090100	3659630	4745	4745	4745	4745	0
658	20230705	090000	3659630	4745	4690	4745	4690	780