KissMeData/131030/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	200300	417540440	5320	5320	5320	5320	2702
3	20230706	200200	417540440	5320	5320	5320	5320	0
4	20230706	200100	417540440	5320	5320	5320	5320	0
5	20230706	200000	417540440	5320	5320	5320	5320	0
6	20230706	195900	417540440	5320	5320	5320	5320	0
7	20230706	195800	417540440	5320	5320	5320	5320	0
8	20230706	195700	417540440	5320	5320	5320	5320	0
9	20230706	195600	417540440	5320	5320	5320	5320	0
10	20230706	195500	417540440	5320	5320	5320	5320	0
11	20230706	195400	417540440	5320	5320	5320	5320	0
12	20230706	195300	417540440	5320	5320	5320	5320	0
13	20230706	195200	417540440	5320	5320	5320	5320	0
14	20230706	195100	417540440	5320	5320	5320	5320	0
15	20230706	195000	417540440	5320	5320	5320	5320	0
16	20230706	194900	417540440	5320	5320	5320	5320	0
17	20230706	194800	417540440	5320	5320	5320	5320	0
18	20230706	194700	417540440	5320	5320	5320	5320	0
19	20230706	194600	417540440	5320	5320	5320	5320	0
20	20230706	194500	417540440	5320	5320	5320	5320	0
21	20230706	194400	417540440	5320	5320	5320	5320	0
22	20230706	194300	417540440	5320	5320	5320	5320	0
23	20230706	194200	417540440	5320	5320	5320	5320	0
24	20230706	194100	417540440	5320	5320	5320	5320	0
25	20230706	194000	417540440	5320	5320	5320	5320	0
26	20230706	193900	417540440	5320	5320	5320	5320	0
27	20230706	193800	417540440	5320	5320	5320	5320	0
28	20230706	193700	417540440	5320	5320	5320	5320	0
29	20230706	193600	417540440	5320	5320	5320	5320	0
30	20230706	193500	417540440	5320	5320	5320	5320	0
31	20230706	193400	417540440	5320	5320	5320	5320	0
32	20230706	193300	417540440	5320	5320	5320	5320	2702
33	20230706	193200	417540440	5320	5320	5320	5320	0
34	20230706	193100	417540440	5320	5320	5320	5320	0
35	20230706	193000	417540440	5320	5320	5320	5320	0
36	20230706	192900	417540440	5320	5320	5320	5320	0
37	20230706	192800	417540440	5320	5320	5320	5320	0
38	20230706	192700	417540440	5320	5320	5320	5320	0
39	20230706	192600	417540440	5320	5320	5320	5320	0
40	20230706	192500	417540440	5320	5320	5320	5320	0
41	20230706	192400	417540440	5320	5320	5320	5320	0
42	20230706	192300	417540440	5320	5320	5320	5320	0
43	20230706	192200	417540440	5320	5320	5320	5320	0
44	20230706	192100	417540440	5320	5320	5320	5320	0
45	20230706	192000	417540440	5320	5320	5320	5320	0
46	20230706	191900	417540440	5320	5320	5320	5320	0
47	20230706	191800	417540440	5320	5320	5320	5320	0
48	20230706	191700	417540440	5320	5320	5320	5320	0
49	20230706	191600	417540440	5320	5320	5320	5320	0
50	20230706	191500	417540440	5320	5320	5320	5320	0
51	20230706	191400	417540440	5320	5320	5320	5320	0
52	20230706	191300	417540440	5320	5320	5320	5320	0
53	20230706	191200	417540440	5320	5320	5320	5320	0
54	20230706	191100	417540440	5320	5320	5320	5320	0
55	20230706	191000	417540440	5320	5320	5320	5320	0
56	20230706	190900	417540440	5320	5320	5320	5320	0
57	20230706	190800	417540440	5320	5320	5320	5320	0
58	20230706	190700	417540440	5320	5320	5320	5320	0
59	20230706	190600	417540440	5320	5320	5320	5320	0
60	20230706	190500	417540440	5320	5320	5320	5320	0
61	20230706	190400	417540440	5320	5320	5320	5320	0
62	20230706	190300	417540440	5320	5320	5320	5320	2702
63	20230706	190200	417540440	5320	5320	5320	5320	0
64	20230706	190100	417540440	5320	5320	5320	5320	0
65	20230706	190000	417540440	5320	5320	5320	5320	0
66	20230706	185900	417540440	5320	5320	5320	5320	0
67	20230706	185800	417540440	5320	5320	5320	5320	0
68	20230706	185700	417540440	5320	5320	5320	5320	0
69	20230706	185600	417540440	5320	5320	5320	5320	0
70	20230706	185500	417540440	5320	5320	5320	5320	0
71	20230706	185400	417540440	5320	5320	5320	5320	0
72	20230706	185300	417540440	5320	5320	5320	5320	0
73	20230706	185200	417540440	5320	5320	5320	5320	0
74	20230706	185100	417540440	5320	5320	5320	5320	0
75	20230706	185000	417540440	5320	5320	5320	5320	0
76	20230706	184900	417540440	5320	5320	5320	5320	0
77	20230706	184800	417540440	5320	5320	5320	5320	0
78	20230706	184700	417540440	5320	5320	5320	5320	0
79	20230706	184600	417540440	5320	5320	5320	5320	0
80	20230706	184500	417540440	5320	5320	5320	5320	0
81	20230706	184400	417540440	5320	5320	5320	5320	0
82	20230706	184300	417540440	5320	5320	5320	5320	0
83	20230706	184200	417540440	5320	5320	5320	5320	0
84	20230706	184100	417540440	5320	5320	5320	5320	0
85	20230706	184000	417540440	5320	5320	5320	5320	0
86	20230706	183900	417540440	5320	5320	5320	5320	0
87	20230706	183800	417540440	5320	5320	5320	5320	0
88	20230706	183700	417540440	5320	5320	5320	5320	0
89	20230706	183600	417540440	5320	5320	5320	5320	0
90	20230706	183500	417540440	5320	5320	5320	5320	0
91	20230706	183400	417540440	5320	5320	5320	5320	0
92	20230706	183300	417540440	5320	5320	5320	5320	2702
93	20230706	183200	417540440	5320	5320	5320	5320	0
94	20230706	183100	417540440	5320	5320	5320	5320	0
95	20230706	183000	417540440	5320	5320	5320	5320	0
96	20230706	182900	417540440	5320	5320	5320	5320	0
97	20230706	182800	417540440	5320	5320	5320	5320	0
98	20230706	182700	417540440	5320	5320	5320	5320	0
99	20230706	182600	417540440	5320	5320	5320	5320	0
100	20230706	182500	417540440	5320	5320	5320	5320	0
101	20230706	182400	417540440	5320	5320	5320	5320	0
102	20230706	182300	417540440	5320	5320	5320	5320	0
103	20230706	182200	417540440	5320	5320	5320	5320	0
104	20230706	182100	417540440	5320	5320	5320	5320	0
105	20230706	182000	417540440	5320	5320	5320	5320	0
106	20230706	181900	417540440	5320	5320	5320	5320	0
107	20230706	181800	417540440	5320	5320	5320	5320	0
108	20230706	181700	417540440	5320	5320	5320	5320	0
109	20230706	181600	417540440	5320	5320	5320	5320	0
110	20230706	181500	417540440	5320	5320	5320	5320	0
111	20230706	181400	417540440	5320	5320	5320	5320	0
112	20230706	181300	417540440	5320	5320	5320	5320	0
113	20230706	181200	417540440	5320	5320	5320	5320	0
114	20230706	181100	417540440	5320	5320	5320	5320	0
115	20230706	181000	417540440	5320	5320	5320	5320	0
116	20230706	180900	417540440	5320	5320	5320	5320	0
117	20230706	180800	417540440	5320	5320	5320	5320	0
118	20230706	180700	417540440	5320	5320	5320	5320	0
119	20230706	180600	417540440	5320	5320	5320	5320	0
120	20230706	180500	417540440	5320	5320	5320	5320	0
121	20230706	180400	417540440	5320	5320	5320	5320	0
122	20230706	180300	417540440	5320	5320	5320	5320	2702
123	20230706	180200	417540440	5320	5320	5320	5320	0
124	20230706	180100	417540440	5320	5320	5320	5320	0
125	20230706	180000	417540440	5320	5320	5320	5320	0
126	20230706	175900	417540440	5320	5320	5320	5320	0
127	20230706	175800	417540440	5320	5320	5320	5320	0
128	20230706	175700	417540440	5320	5320	5320	5320	0
129	20230706	175600	417540440	5320	5320	5320	5320	0
130	20230706	175500	417540440	5320	5320	5320	5320	0
131	20230706	175400	417540440	5320	5320	5320	5320	0
132	20230706	175300	417540440	5320	5320	5320	5320	0
133	20230706	175200	417540440	5320	5320	5320	5320	0
134	20230706	175100	417540440	5320	5320	5320	5320	0
135	20230706	175000	417540440	5320	5320	5320	5320	0
136	20230706	174900	417540440	5320	5320	5320	5320	0
137	20230706	174800	417540440	5320	5320	5320	5320	0
138	20230706	174700	417540440	5320	5320	5320	5320	0
139	20230706	174600	417540440	5320	5320	5320	5320	0
140	20230706	174500	417540440	5320	5320	5320	5320	0
141	20230706	174400	417540440	5320	5320	5320	5320	0
142	20230706	174300	417540440	5320	5320	5320	5320	0
143	20230706	174200	417540440	5320	5320	5320	5320	0
144	20230706	174100	417540440	5320	5320	5320	5320	0
145	20230706	174000	417540440	5320	5320	5320	5320	0
146	20230706	173900	417540440	5320	5320	5320	5320	0
147	20230706	173800	417540440	5320	5320	5320	5320	0
148	20230706	173700	417540440	5320	5320	5320	5320	0
149	20230706	173600	417540440	5320	5320	5320	5320	0
150	20230706	173500	417540440	5320	5320	5320	5320	0
151	20230706	173400	417540440	5320	5320	5320	5320	0
152	20230706	173300	417540440	5320	5320	5320	5320	2702
153	20230706	173200	417540440	5320	5320	5320	5320	0
154	20230706	173100	417540440	5320	5320	5320	5320	0
155	20230706	173000	417540440	5320	5320	5320	5320	0
156	20230706	172900	417540440	5320	5320	5320	5320	0
157	20230706	172800	417540440	5320	5320	5320	5320	0
158	20230706	172700	417540440	5320	5320	5320	5320	0
159	20230706	172600	417540440	5320	5320	5320	5320	0
160	20230706	172500	417540440	5320	5320	5320	5320	0
161	20230706	172400	417540440	5320	5320	5320	5320	0
162	20230706	172300	417540440	5320	5320	5320	5320	0
163	20230706	172200	417540440	5320	5320	5320	5320	0
164	20230706	172100	417540440	5320	5320	5320	5320	0
165	20230706	172000	417540440	5320	5320	5320	5320	0
166	20230706	171900	417540440	5320	5320	5320	5320	0
167	20230706	171800	417540440	5320	5320	5320	5320	0
168	20230706	171700	417540440	5320	5320	5320	5320	0
169	20230706	171600	417540440	5320	5320	5320	5320	0
170	20230706	171500	417540440	5320	5320	5320	5320	0
171	20230706	171400	417540440	5320	5320	5320	5320	0
172	20230706	171300	417540440	5320	5320	5320	5320	0
173	20230706	171200	417540440	5320	5320	5320	5320	0
174	20230706	171100	417540440	5320	5320	5320	5320	0
175	20230706	171000	417540440	5320	5320	5320	5320	0
176	20230706	170900	417540440	5320	5320	5320	5320	0
177	20230706	170800	417540440	5320	5320	5320	5320	0
178	20230706	170700	417540440	5320	5320	5320	5320	0
179	20230706	170600	417540440	5320	5320	5320	5320	0
180	20230706	170500	417540440	5320	5320	5320	5320	0
181	20230706	170400	417540440	5320	5320	5320	5320	0
182	20230706	170300	417540440	5320	5320	5320	5320	2702
183	20230706	170200	417540440	5320	5320	5320	5320	0
184	20230706	170100	417540440	5320	5320	5320	5320	0
185	20230706	170000	417540440	5320	5320	5320	5320	0
186	20230706	165900	417540440	5320	5320	5320	5320	0
187	20230706	165800	417540440	5320	5320	5320	5320	0
188	20230706	165700	417540440	5320	5320	5320	5320	0
189	20230706	165600	417540440	5320	5320	5320	5320	0
190	20230706	165500	417540440	5320	5320	5320	5320	0
191	20230706	165400	417540440	5320	5320	5320	5320	0
192	20230706	165300	417540440	5320	5320	5320	5320	0
193	20230706	165200	417540440	5320	5320	5320	5320	0
194	20230706	165100	417540440	5320	5320	5320	5320	0
195	20230706	165000	417540440	5320	5320	5320	5320	0
196	20230706	164900	417540440	5320	5320	5320	5320	0
197	20230706	164800	417540440	5320	5320	5320	5320	0
198	20230706	164700	417540440	5320	5320	5320	5320	0
199	20230706	164600	417540440	5320	5320	5320	5320	0
200	20230706	164500	417540440	5320	5320	5320	5320	0
201	20230706	164400	417540440	5320	5320	5320	5320	0
202	20230706	164300	417540440	5320	5320	5320	5320	0
203	20230706	164200	417540440	5320	5320	5320	5320	0
204	20230706	164100	417540440	5320	5320	5320	5320	0
205	20230706	164000	417540440	5320	5320	5320	5320	0
206	20230706	163900	417540440	5320	5320	5320	5320	0
207	20230706	163800	417540440	5320	5320	5320	5320	0
208	20230706	163700	417540440	5320	5320	5320	5320	0
209	20230706	163600	417540440	5320	5320	5320	5320	0
210	20230706	163500	417540440	5320	5320	5320	5320	0
211	20230706	163400	417540440	5320	5320	5320	5320	0
212	20230706	163300	417540440	5320	5320	5320	5320	2702
213	20230706	163200	417540440	5320	5320	5320	5320	0
214	20230706	163100	417540440	5320	5320	5320	5320	0
215	20230706	163000	417540440	5320	5320	5320	5320	0
216	20230706	162900	417540440	5320	5320	5320	5320	0
217	20230706	162800	417540440	5320	5320	5320	5320	0
218	20230706	162700	417540440	5320	5320	5320	5320	0
219	20230706	162600	417540440	5320	5320	5320	5320	0
220	20230706	162500	417540440	5320	5320	5320	5320	0
221	20230706	162400	417540440	5320	5320	5320	5320	0
222	20230706	162300	417540440	5320	5320	5320	5320	0
223	20230706	162200	417540440	5320	5320	5320	5320	0
224	20230706	162100	417540440	5320	5320	5320	5320	0
225	20230706	162000	417540440	5320	5320	5320	5320	0
226	20230706	161900	417540440	5320	5320	5320	5320	0
227	20230706	161800	417540440	5320	5320	5320	5320	0
228	20230706	161700	417540440	5320	5320	5320	5320	0
229	20230706	161600	417540440	5320	5320	5320	5320	0
230	20230706	161500	417540440	5320	5320	5320	5320	0
231	20230706	161400	417540440	5320	5320	5320	5320	0
232	20230706	161300	417540440	5320	5320	5320	5320	0
233	20230706	161200	417540440	5320	5320	5320	5320	0
234	20230706	161100	417540440	5320	5320	5320	5320	0
235	20230706	161000	417540440	5320	5320	5320	5320	0
236	20230706	160900	417540440	5320	5320	5320	5320	0
237	20230706	160800	417540440	5320	5320	5320	5320	0
238	20230706	160700	417540440	5320	5320	5320	5320	0
239	20230706	160600	417540440	5320	5320	5320	5320	0
240	20230706	160500	417540440	5320	5320	5320	5320	0
241	20230706	160400	417540440	5320	5320	5320	5320	0
242	20230706	160300	417540440	5320	5320	5320	5320	2702
243	20230706	160200	417540440	5320	5320	5320	5320	0
244	20230706	160100	417540440	5320	5320	5320	5320	0
245	20230706	160000	417540440	5320	5320	5320	5320	0
246	20230706	155900	417540440	5320	5320	5320	5320	0
247	20230706	155800	417540440	5320	5320	5320	5320	0
248	20230706	155700	417540440	5320	5320	5320	5320	0
249	20230706	155600	417540440	5320	5320	5320	5320	0
250	20230706	155500	417540440	5320	5320	5320	5320	0
251	20230706	155400	417540440	5320	5320	5320	5320	0
252	20230706	155300	417540440	5320	5320	5320	5320	0
253	20230706	155200	417540440	5320	5320	5320	5320	0
254	20230706	155100	417540440	5320	5320	5320	5320	0
255	20230706	155000	417540440	5320	5320	5320	5320	0
256	20230706	154900	417540440	5320	5320	5320	5320	0
257	20230706	154800	417540440	5320	5320	5320	5320	0
258	20230706	154700	417540440	5320	5320	5320	5320	0
259	20230706	154600	417540440	5320	5320	5320	5320	0
260	20230706	154500	417540440	5320	5320	5320	5320	0
261	20230706	154400	417540440	5320	5320	5320	5320	0
262	20230706	154300	417540440	5320	5320	5320	5320	0
263	20230706	154200	417540440	5320	5320	5320	5320	0
264	20230706	154100	417540440	5320	5320	5320	5320	0
265	20230706	154000	417540440	5320	5320	5320	5320	0
266	20230706	153900	417540440	5320	5320	5320	5320	0
267	20230706	153800	417540440	5320	5320	5320	5320	0
268	20230706	153700	417540440	5320	5320	5320	5320	0
269	20230706	153600	417540440	5320	5320	5320	5320	0
270	20230706	153500	417540440	5320	5320	5320	5320	0
271	20230706	153400	417540440	5320	5320	5320	5320	0
272	20230706	153300	417540440	5320	5320	5320	5320	2702
273	20230706	153200	417540440	5320	5320	5320	5320	0
274	20230706	153100	417540440	5320	5320	5320	5320	0
275	20230706	153000	417540440	5320	5320	5320	5320	2702
276	20230706	152900	403165800	5360	5360	5360	5360	0
277	20230706	152800	403165800	5360	5360	5360	5360	0
278	20230706	152700	403165800	5360	5360	5360	5360	0
279	20230706	152600	403165800	5360	5360	5360	5360	0
280	20230706	152500	403165800	5360	5360	5360	5360	0
281	20230706	152400	403165800	5360	5360	5360	5360	0
282	20230706	152300	403165800	5360	5360	5360	5360	0
283	20230706	152200	403165800	5360	5360	5360	5360	0
284	20230706	152100	403165800	5360	5360	5360	5360	0
285	20230706	152000	403165800	5360	5360	5360	5360	0
286	20230706	151900	403165800	5360	5360	5360	5360	0
287	20230706	151800	403165800	5360	5360	5360	5360	0
288	20230706	151700	403165800	5360	5360	5360	5360	0
289	20230706	151600	403165800	5360	5360	5360	5360	14
290	20230706	151500	403090760	5360	5360	5360	5360	85
291	20230706	151400	402635160	5360	5360	5360	5360	0
292	20230706	151300	402635160	5360	5360	5360	5360	7
293	20230706	151200	402597640	5360	5360	5360	5360	1
294	20230706	151100	402592280	5330	5330	5330	5330	262
295	20230706	151000	401195820	5330	5330	5330	5330	0
296	20230706	150900	401195820	5330	5330	5330	5330	200
297	20230706	150800	400129820	5360	5350	5360	5330	372
298	20230706	150700	398146830	5350	5350	5350	5350	0
299	20230706	150600	398146830	5350	5350	5350	5350	0
300	20230706	150500	398146830	5350	5350	5350	5350	396
301	20230706	150400	396028230	5350	5350	5350	5350	10
302	20230706	150300	395974730	5370	5340	5370	5330	10
303	20230706	150200	395921260	5340	5340	5340	5340	0
304	20230706	150100	395921260	5340	5340	5340	5340	0
305	20230706	150000	395921260	5340	5340	5340	5340	0
306	20230706	145900	395921260	5340	5340	5340	5340	0
307	20230706	145800	395921260	5340	5340	5340	5340	0
308	20230706	145700	395921260	5340	5350	5350	5340	188
309	20230706	145600	394917060	5350	5370	5370	5350	532
310	20230706	145500	392060900	5360	5360	5360	5360	0
311	20230706	145400	392060900	5360	5360	5360	5360	0
312	20230706	145300	392060900	5360	5360	5360	5360	0
313	20230706	145200	392060900	5360	5360	5360	5360	0
314	20230706	145100	392060900	5360	5350	5360	5330	51
315	20230706	145000	391788750	5360	5360	5360	5360	0
316	20230706	144900	391788750	5360	5360	5360	5360	0
317	20230706	144800	391788750	5360	5360	5360	5360	0
318	20230706	144700	391788750	5360	5360	5360	5360	0
319	20230706	144600	391788750	5360	5360	5360	5360	0
320	20230706	144500	391788750	5360	5360	5360	5360	1
321	20230706	144400	391783390	5370	5370	5370	5370	0
322	20230706	144300	391783390	5370	5370	5370	5370	0
323	20230706	144200	391783390	5370	5370	5370	5370	0
324	20230706	144100	391783390	5370	5370	5370	5370	0
325	20230706	144000	391783390	5370	5370	5370	5370	0
326	20230706	143900	391783390	5370	5370	5370	5370	1
327	20230706	143800	391778020	5360	5360	5360	5360	0
328	20230706	143700	391778020	5360	5360	5360	5360	117
329	20230706	143600	391150900	5370	5370	5370	5370	0
330	20230706	143500	391150900	5370	5370	5370	5370	100
331	20230706	143400	390613900	5370	5370	5370	5370	0
332	20230706	143300	390613900	5370	5370	5370	5370	0
333	20230706	143200	390613900	5370	5370	5370	5370	0
334	20230706	143100	390613900	5370	5370	5370	5370	0
335	20230706	143000	390613900	5370	5370	5370	5370	901
336	20230706	142900	385775530	5340	5340	5340	5340	0
337	20230706	142800	385775530	5340	5340	5340	5340	0
338	20230706	142700	385775530	5340	5330	5340	5330	3047
339	20230706	142600	369525350	5340	5340	5340	5340	0
340	20230706	142500	369525350	5340	5340	5340	5340	168
341	20230706	142400	368628230	5340	5340	5340	5340	156
342	20230706	142300	367795190	5340	5340	5340	5340	0
343	20230706	142200	367795190	5340	5340	5350	5340	654
344	20230706	142100	364302820	5340	5340	5340	5340	772
345	20230706	142000	360180340	5370	5370	5370	5370	0
346	20230706	141900	360180340	5370	5370	5370	5370	0
347	20230706	141800	360180340	5370	5370	5370	5370	0
348	20230706	141700	360180340	5370	5370	5370	5370	0
349	20230706	141600	360180340	5370	5370	5370	5370	405
350	20230706	141500	358005490	5340	5340	5340	5340	0
351	20230706	141400	358005490	5340	5340	5340	5340	0
352	20230706	141300	358005490	5340	5340	5340	5340	0
353	20230706	141200	358005490	5340	5340	5340	5340	20
354	20230706	141100	357898690	5400	5400	5400	5400	0
355	20230706	141000	357898690	5400	5400	5400	5400	0
356	20230706	140900	357898690	5400	5400	5400	5400	0
357	20230706	140800	357898690	5400	5400	5400	5400	0
358	20230706	140700	357898690	5400	5400	5400	5400	0
359	20230706	140600	357898690	5400	5400	5400	5400	0
360	20230706	140500	357898690	5400	5370	5400	5370	10
361	20230706	140400	357844780	5400	5400	5400	5400	0
362	20230706	140300	357844780	5400	5400	5400	5400	0
363	20230706	140200	357844780	5400	5400	5400	5400	0
364	20230706	140100	357844780	5400	5370	5410	5370	750
365	20230706	140000	353792440	5360	5360	5360	5360	371
366	20230706	135900	351803880	5360	5360	5360	5360	0
367	20230706	135800	351803880	5360	5360	5360	5360	0
368	20230706	135700	351803880	5360	5360	5360	5360	0
369	20230706	135600	351803880	5360	5360	5360	5360	32
370	20230706	135500	351632360	5340	5340	5340	5340	0
371	20230706	135400	351632360	5340	5340	5340	5330	2106
372	20230706	135300	340396470	5340	5340	5340	5340	0
373	20230706	135200	340396470	5340	5340	5340	5340	0
374	20230706	135100	340396470	5340	5340	5340	5340	0
375	20230706	135000	340396470	5340	5340	5340	5340	11
376	20230706	134900	340337730	5350	5350	5350	5350	0
377	20230706	134800	340337730	5350	5350	5350	5350	0
378	20230706	134700	340337730	5350	5350	5350	5350	0
379	20230706	134600	340337730	5350	5350	5350	5350	0
380	20230706	134500	340337730	5350	5350	5350	5350	0
381	20230706	134400	340337730	5350	5350	5350	5350	5
382	20230706	134300	340310980	5350	5350	5350	5350	0
383	20230706	134200	340310980	5350	5350	5350	5350	0
384	20230706	134100	340310980	5350	5350	5350	5350	1
385	20230706	134000	340305630	5340	5340	5340	5340	0
386	20230706	133900	340305630	5340	5350	5350	5340	2
387	20230706	133800	340294940	5340	5340	5340	5340	2
388	20230706	133700	340284260	5350	5350	5350	5350	0
389	20230706	133600	340284260	5350	5350	5350	5350	92
390	20230706	133500	339792060	5320	5320	5320	5320	0
391	20230706	133400	339792060	5320	5320	5320	5320	89
392	20230706	133300	339318580	5320	5320	5320	5320	0
393	20230706	133200	339318580	5320	5320	5320	5320	528
394	20230706	133100	336509620	5320	5320	5320	5320	0
395	20230706	133000	336509620	5320	5320	5330	5320	128
396	20230706	132900	335828410	5320	5330	5330	5320	519
397	20230706	132800	333062660	5330	5330	5330	5330	0
398	20230706	132700	333062660	5330	5330	5330	5330	2
399	20230706	132600	333052000	5320	5320	5320	5320	0
400	20230706	132500	333052000	5320	5340	5340	5320	65
401	20230706	132400	332705750	5330	5330	5330	5330	600
402	20230706	132300	329507750	5330	5330	5330	5330	93
403	20230706	132200	329012060	5340	5340	5340	5340	58
404	20230706	132100	328702340	5340	5340	5340	5340	0
405	20230706	132000	328702340	5340	5340	5340	5340	0
406	20230706	131900	328702340	5340	5340	5340	5340	0
407	20230706	131800	328702340	5340	5340	5340	5340	0
408	20230706	131700	328702340	5340	5350	5350	5340	597
409	20230706	131600	325511410	5330	5330	5330	5330	0
410	20230706	131500	325511410	5330	5330	5330	5330	426
411	20230706	131400	323240830	5350	5350	5350	5350	0
412	20230706	131300	323240830	5350	5340	5350	5330	2904
413	20230706	131200	307732570	5340	5350	5350	5340	500
414	20230706	131100	305062490	5350	5350	5350	5350	0
415	20230706	131000	305062490	5350	5350	5350	5350	857
416	20230706	130900	300477540	5340	5340	5340	5340	1009
417	20230706	130800	295089480	5340	5350	5350	5340	700
418	20230706	130700	291345080	5380	5380	5380	5380	0
419	20230706	130600	291345080	5380	5380	5380	5380	0
420	20230706	130500	291345080	5380	5380	5380	5380	0
421	20230706	130400	291345080	5380	5380	5380	5380	1
422	20230706	130300	291339700	5380	5380	5380	5380	0
423	20230706	130200	291339700	5380	5380	5380	5380	10
424	20230706	130100	291285900	5390	5380	5390	5360	306
425	20230706	130000	289645180	5360	5360	5360	5360	800
426	20230706	125900	285357180	5370	5370	5370	5370	20
427	20230706	125800	285249780	5360	5370	5370	5360	568
428	20230706	125700	282203600	5390	5390	5390	5390	0
429	20230706	125600	282203600	5390	5390	5390	5390	0
430	20230706	125500	282203600	5390	5390	5390	5390	0
431	20230706	125400	282203600	5390	5390	5390	5390	0
432	20230706	125300	282203600	5390	5390	5390	5390	0
433	20230706	125200	282203600	5390	5370	5390	5370	2
434	20230706	125100	282192840	5380	5380	5380	5380	0
435	20230706	125000	282192840	5380	5370	5380	5370	14
436	20230706	124900	282117540	5370	5380	5380	5370	55
437	20230706	124800	281822110	5390	5390	5390	5390	0
438	20230706	124700	281822110	5390	5380	5390	5380	3
439	20230706	124600	281805950	5390	5390	5390	5390	0
440	20230706	124500	281805950	5390	5390	5390	5390	0
441	20230706	124400	281805950	5390	5390	5390	5390	0
442	20230706	124300	281805950	5390	5390	5390	5390	0
443	20230706	124200	281805950	5390	5390	5390	5390	0
444	20230706	124100	281805950	5390	5380	5390	5380	2
445	20230706	124000	281795180	5380	5380	5380	5380	0
446	20230706	123900	281795180	5380	5380	5380	5380	2
447	20230706	123800	281784420	5380	5380	5380	5380	2
448	20230706	123700	281773660	5380	5380	5380	5380	61
449	20230706	123600	281445480	5380	5380	5380	5380	3
450	20230706	123500	281429340	5380	5390	5390	5380	49
451	20230706	123400	281165270	5380	5390	5390	5380	57
452	20230706	123300	280858060	5390	5390	5390	5390	14
453	20230706	123200	280782600	5390	5400	5400	5390	10
454	20230706	123100	280728610	5410	5410	5410	5410	0
455	20230706	123000	280728610	5410	5410	5410	5410	11
456	20230706	122900	280669100	5400	5400	5400	5400	0
457	20230706	122800	280669100	5400	5400	5400	5400	0
458	20230706	122700	280669100	5400	5400	5400	5400	1
459	20230706	122600	280663700	5400	5400	5400	5400	0
460	20230706	122500	280663700	5400	5400	5400	5400	0
461	20230706	122400	280663700	5400	5400	5400	5400	0
462	20230706	122300	280663700	5400	5400	5400	5400	0
463	20230706	122200	280663700	5400	5400	5400	5400	0
464	20230706	122100	280663700	5400	5400	5400	5400	13
465	20230706	122000	280593500	5400	5400	5400	5400	0
466	20230706	121900	280593500	5400	5400	5400	5400	0
467	20230706	121800	280593500	5400	5400	5400	5400	0
468	20230706	121700	280593500	5400	5400	5400	5400	0
469	20230706	121600	280593500	5400	5400	5400	5400	0
470	20230706	121500	280593500	5400	5400	5400	5400	0
471	20230706	121400	280593500	5400	5400	5400	5400	0
472	20230706	121300	280593500	5400	5400	5400	5400	985
473	20230706	121200	275274500	5390	5390	5390	5390	0
474	20230706	121100	275274500	5390	5390	5390	5390	0
475	20230706	121000	275274500	5390	5390	5390	5390	0
476	20230706	120900	275274500	5390	5390	5390	5390	0
477	20230706	120800	275274500	5390	5390	5390	5390	0
478	20230706	120700	275274500	5390	5390	5390	5390	0
479	20230706	120600	275274500	5390	5400	5400	5390	4
480	20230706	120500	275252910	5390	5390	5390	5390	50
481	20230706	120400	274983410	5380	5380	5380	5380	0
482	20230706	120300	274983410	5380	5380	5380	5380	1
483	20230706	120200	274978030	5390	5390	5390	5390	0
484	20230706	120100	274978030	5390	5390	5390	5390	263
485	20230706	120000	273560460	5380	5380	5380	5380	0
486	20230706	115900	273560460	5380	5380	5380	5380	0
487	20230706	115800	273560460	5380	5380	5380	5380	0
488	20230706	115700	273560460	5380	5380	5380	5380	0
489	20230706	115600	273560460	5380	5380	5380	5380	0
490	20230706	115500	273560460	5380	5380	5380	5380	0
491	20230706	115400	273560460	5380	5380	5380	5380	0
492	20230706	115300	273560460	5380	5380	5380	5380	0
493	20230706	115200	273560460	5380	5380	5380	5380	0
494	20230706	115100	273560460	5380	5380	5380	5380	0
495	20230706	115000	273560460	5380	5380	5380	5380	0
496	20230706	114900	273560460	5380	5380	5380	5380	0
497	20230706	114800	273560460	5380	5380	5380	5380	0
498	20230706	114700	273560460	5380	5380	5380	5380	0
499	20230706	114600	273560460	5380	5380	5380	5380	0
500	20230706	114500	273560460	5380	5380	5380	5380	1
501	20230706	114400	273555080	5380	5380	5380	5380	0
502	20230706	114300	273555080	5380	5380	5380	5380	230
503	20230706	114200	272317680	5400	5400	5400	5400	10
504	20230706	114100	272263680	5400	5400	5400	5400	0
505	20230706	114000	272263680	5400	5400	5400	5400	0
506	20230706	113900	272263680	5400	5400	5400	5400	0
507	20230706	113800	272263680	5400	5400	5400	5400	0
508	20230706	113700	272263680	5400	5400	5400	5400	0
509	20230706	113600	272263680	5400	5370	5400	5370	52
510	20230706	113500	271984390	5370	5370	5370	5370	0
511	20230706	113400	271984390	5370	5370	5370	5370	1
512	20230706	113300	271979020	5370	5380	5380	5370	7
513	20230706	113200	271941410	5400	5400	5400	5400	0
514	20230706	113100	271941410	5400	5400	5400	5400	1
515	20230706	113000	271936010	5400	5390	5400	5390	27
516	20230706	112900	271790470	5390	5390	5390	5390	0
517	20230706	112800	271790470	5390	5390	5390	5390	0
518	20230706	112700	271790470	5390	5370	5390	5370	2
519	20230706	112600	271779710	5390	5390	5390	5390	1
520	20230706	112500	271774320	5360	5360	5360	5360	1
521	20230706	112400	271768960	5360	5370	5370	5360	792
522	20230706	112300	267517550	5400	5400	5400	5400	0
523	20230706	112200	267517550	5400	5400	5400	5400	1
524	20230706	112100	267512150	5380	5380	5380	5380	900
525	20230706	112000	262670150	5440	5440	5440	5440	0
526	20230706	111900	262670150	5440	5440	5440	5440	0
527	20230706	111800	262670150	5440	5440	5440	5440	0
528	20230706	111700	262670150	5440	5430	5440	5430	307
529	20230706	111600	261002960	5440	5420	5440	5420	2
530	20230706	111500	260992100	5440	5440	5440	5440	0
531	20230706	111400	260992100	5440	5430	5440	5430	9
532	20230706	111300	260943220	5410	5410	5410	5410	432
533	20230706	111200	258606100	5410	5410	5410	5410	0
534	20230706	111100	258606100	5410	5410	5410	5410	0
535	20230706	111000	258606100	5410	5410	5410	5410	300
536	20230706	110900	256983100	5420	5410	5420	5370	2565
537	20230706	110800	243138270	5420	5420	5420	5420	740
538	20230706	110700	239127470	5420	5410	5420	5410	173
539	20230706	110600	238190310	5410	5410	5410	5410	910
540	20230706	110500	233267210	5440	5440	5440	5440	459
541	20230706	110400	230770250	5450	5450	5450	5450	0
542	20230706	110300	230770250	5450	5450	5450	5450	0
543	20230706	110200	230770250	5450	5450	5450	5450	1
544	20230706	110100	230764800	5430	5430	5430	5430	976
545	20230706	110000	225465120	5450	5450	5450	5450	0
546	20230706	105900	225465120	5450	5450	5450	5450	0
547	20230706	105800	225465120	5450	5450	5450	5450	0
548	20230706	105700	225465120	5450	5450	5450	5450	1
549	20230706	105600	225459670	5430	5430	5430	5430	0
550	20230706	105500	225459670	5430	5430	5430	5430	0
551	20230706	105400	225459670	5430	5430	5430	5430	1
552	20230706	105300	225454240	5440	5440	5440	5440	0
553	20230706	105200	225454240	5440	5420	5440	5420	3
554	20230706	105100	225437950	5420	5440	5440	5410	2931
555	20230706	105000	209537630	5430	5430	5430	5430	6
556	20230706	104900	209505050	5430	5430	5430	5430	1010
557	20230706	104800	204020750	5410	5420	5420	5380	1241
558	20230706	104700	197336790	5400	5390	5400	5390	2828
559	20230706	104600	182086170	5420	5420	5420	5420	1142
560	20230706	104500	175896530	5410	5410	5410	5410	0
561	20230706	104400	175896530	5410	5410	5410	5410	0
562	20230706	104300	175896530	5410	5410	5410	5410	0
563	20230706	104200	175896530	5410	5410	5410	5410	0
564	20230706	104100	175896530	5410	5400	5410	5400	3074
565	20230706	104000	159284360	5400	5400	5400	5400	0
566	20230706	103900	159284360	5400	5400	5400	5400	1
567	20230706	103800	159278960	5390	5390	5390	5390	280
568	20230706	103700	157769760	5370	5370	5370	5370	209
569	20230706	103600	156647430	5370	5370	5370	5370	0
570	20230706	103500	156647430	5370	5350	5370	5350	12
571	20230706	103400	156583010	5350	5350	5350	5350	112
572	20230706	103300	155983810	5350	5350	5350	5350	0
573	20230706	103200	155983810	5350	5360	5360	5350	1175
574	20230706	103100	149687810	5360	5360	5360	5360	40
575	20230706	103000	149473410	5340	5350	5350	5340	2158
576	20230706	102900	137929690	5350	5360	5360	5350	763
577	20230706	102800	133843110	5360	5360	5400	5360	769
578	20230706	102700	129721230	5370	5370	5370	5370	317
579	20230706	102600	128018940	5390	5390	5390	5390	0
580	20230706	102500	128018940	5390	5390	5390	5390	0
581	20230706	102400	128018940	5390	5390	5390	5390	356
582	20230706	102300	126100100	5380	5380	5380	5380	179
583	20230706	102200	125137080	5380	5380	5380	5380	2
584	20230706	102100	125126320	5380	5380	5380	5380	0
585	20230706	102000	125126320	5380	5380	5380	5380	0
586	20230706	101900	125126320	5380	5380	5380	5380	195
587	20230706	101800	124077220	5370	5370	5370	5370	1004
588	20230706	101700	118685740	5360	5360	5360	5360	0
589	20230706	101600	118685740	5360	5360	5360	5360	340
590	20230706	101500	116863340	5360	5360	5360	5360	592
591	20230706	101400	113690220	5360	5370	5370	5360	914
592	20230706	101300	108791080	5370	5370	5370	5370	113
593	20230706	101200	108184270	5370	5390	5390	5370	532
594	20230706	101100	105327410	5370	5370	5370	5370	640
595	20230706	101000	101890610	5370	5370	5370	5370	250
596	20230706	100900	100548110	5370	5370	5370	5370	0
597	20230706	100800	100548110	5370	5370	5370	5370	0
598	20230706	100700	100548110	5370	5380	5380	5370	2045
599	20230706	100600	89553670	5390	5390	5390	5390	0
600	20230706	100500	89553670	5390	5390	5390	5390	133
601	20230706	100400	88836800	5410	5410	5410	5410	1
602	20230706	100300	88831390	5410	5410	5410	5410	0
603	20230706	100200	88831390	5410	5410	5410	5410	0
604	20230706	100100	88831390	5410	5410	5410	5410	0
605	20230706	100000	88831390	5410	5410	5410	5400	4
606	20230706	095900	88809770	5400	5400	5400	5400	0
607	20230706	095800	88809770	5400	5400	5400	5400	74
608	20230706	095700	88410170	5400	5400	5400	5400	0
609	20230706	095600	88410170	5400	5400	5400	5400	1
610	20230706	095500	88404770	5390	5390	5390	5390	113
611	20230706	095400	87795700	5390	5390	5390	5390	0
612	20230706	095300	87795700	5390	5390	5390	5390	0
613	20230706	095200	87795700	5390	5390	5390	5390	5
614	20230706	095100	87768750	5390	5390	5390	5390	0
615	20230706	095000	87768750	5390	5390	5390	5390	26
616	20230706	094900	87628610	5390	5390	5390	5390	1
617	20230706	094800	87623220	5380	5380	5380	5380	20
618	20230706	094700	87515620	5390	5390	5390	5390	1
619	20230706	094600	87510230	5380	5380	5380	5380	0
620	20230706	094500	87510230	5380	5380	5380	5380	574
621	20230706	094400	84422110	5390	5390	5390	5390	5
622	20230706	094300	84395160	5380	5380	5380	5380	0
623	20230706	094200	84395160	5380	5380	5380	5380	200
624	20230706	094100	83319160	5380	5380	5380	5380	20
625	20230706	094000	83211560	5390	5390	5390	5390	352
626	20230706	093900	81314280	5380	5390	5390	5380	78
627	20230706	093800	80894440	5390	5380	5390	5380	532
628	20230706	093700	78032180	5390	5380	5390	5380	329
629	20230706	093600	76262020	5380	5380	5380	5380	222
630	20230706	093500	75067660	5390	5390	5390	5380	214
631	20230706	093400	73916200	5390	5390	5390	5390	20
632	20230706	093300	73808400	5380	5380	5380	5380	500
633	20230706	093200	71118400	5390	5390	5390	5390	713
634	20230706	093100	67275330	5390	5390	5390	5390	0
635	20230706	093000	67275330	5390	5400	5400	5390	3254
636	20230706	092900	49706160	5400	5400	5400	5400	0
637	20230706	092800	49706160	5400	5400	5400	5400	406
638	20230706	092700	47513760	5410	5410	5410	5410	0
639	20230706	092600	47513760	5410	5410	5410	5410	0
640	20230706	092500	47513760	5410	5410	5410	5410	194
641	20230706	092400	46464220	5440	5440	5440	5440	515
642	20230706	092300	43662620	5440	5440	5440	5440	0
643	20230706	092200	43662620	5440	5440	5440	5440	1
644	20230706	092100	43657180	5440	5440	5440	5440	1
645	20230706	092000	43651740	5440	5440	5440	5440	1
646	20230706	091900	43646300	5420	5420	5420	5420	0
647	20230706	091800	43646300	5420	5420	5420	5420	0
648	20230706	091700	43646300	5420	5420	5420	5420	0
649	20230706	091600	43646300	5420	5420	5420	5420	5
650	20230706	091500	43619200	5430	5420	5430	5420	990
651	20230706	091400	38250750	5420	5420	5420	5420	3
652	20230706	091300	38234490	5370	5370	5370	5370	383
653	20230706	091200	36177780	5370	5380	5380	5370	749
654	20230706	091100	32148260	5430	5430	5430	5430	1
655	20230706	091000	32142830	5430	5400	5430	5390	1137
656	20230706	090900	26013280	5430	5440	5440	5400	402
657	20230706	090800	23837860	5450	5450	5450	5450	0
658	20230706	090700	23837860	5450	5410	5450	5380	881
659	20230706	090600	19078530	5410	5420	5420	5410	562
660	20230706	090500	16033750	5420	5420	5420	5420	0
661	20230706	090400	16033750	5420	5420	5420	5420	0
662	20230706	090300	16033750	5420	5420	5420	5420	1111
663	20230706	090200	10012130	5430	5450	5450	5430	4
664	20230706	090100	9990360	5450	5450	5450	5450	16
665	20230706	090000	9903160	5450	5430	5450	5420	1824