KissMeData/189860/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	201400	230561520	5470	5470	5470	5470	413
3	20230706	201300	230561520	5470	5470	5470	5470	0
4	20230706	201200	230561520	5470	5470	5470	5470	0
5	20230706	201100	230561520	5470	5470	5470	5470	0
6	20230706	201000	230561520	5470	5470	5470	5470	0
7	20230706	200900	230561520	5470	5470	5470	5470	0
8	20230706	200800	230561520	5470	5470	5470	5470	0
9	20230706	200700	230561520	5470	5470	5470	5470	0
10	20230706	200600	230561520	5470	5470	5470	5470	0
11	20230706	200500	230561520	5470	5470	5470	5470	0
12	20230706	200400	230561520	5470	5470	5470	5470	0
13	20230706	200300	230561520	5470	5470	5470	5470	0
14	20230706	200200	230561520	5470	5470	5470	5470	0
15	20230706	200100	230561520	5470	5470	5470	5470	0
16	20230706	200000	230561520	5470	5470	5470	5470	0
17	20230706	195900	230561520	5470	5470	5470	5470	0
18	20230706	195800	230561520	5470	5470	5470	5470	0
19	20230706	195700	230561520	5470	5470	5470	5470	0
20	20230706	195600	230561520	5470	5470	5470	5470	0
21	20230706	195500	230561520	5470	5470	5470	5470	0
22	20230706	195400	230561520	5470	5470	5470	5470	0
23	20230706	195300	230561520	5470	5470	5470	5470	0
24	20230706	195200	230561520	5470	5470	5470	5470	0
25	20230706	195100	230561520	5470	5470	5470	5470	0
26	20230706	195000	230561520	5470	5470	5470	5470	0
27	20230706	194900	230561520	5470	5470	5470	5470	0
28	20230706	194800	230561520	5470	5470	5470	5470	0
29	20230706	194700	230561520	5470	5470	5470	5470	0
30	20230706	194600	230561520	5470	5470	5470	5470	0
31	20230706	194500	230561520	5470	5470	5470	5470	0
32	20230706	194400	230561520	5470	5470	5470	5470	413
33	20230706	194300	230561520	5470	5470	5470	5470	0
34	20230706	194200	230561520	5470	5470	5470	5470	0
35	20230706	194100	230561520	5470	5470	5470	5470	0
36	20230706	194000	230561520	5470	5470	5470	5470	0
37	20230706	193900	230561520	5470	5470	5470	5470	0
38	20230706	193800	230561520	5470	5470	5470	5470	0
39	20230706	193700	230561520	5470	5470	5470	5470	0
40	20230706	193600	230561520	5470	5470	5470	5470	0
41	20230706	193500	230561520	5470	5470	5470	5470	0
42	20230706	193400	230561520	5470	5470	5470	5470	0
43	20230706	193300	230561520	5470	5470	5470	5470	0
44	20230706	193200	230561520	5470	5470	5470	5470	0
45	20230706	193100	230561520	5470	5470	5470	5470	0
46	20230706	193000	230561520	5470	5470	5470	5470	0
47	20230706	192900	230561520	5470	5470	5470	5470	0
48	20230706	192800	230561520	5470	5470	5470	5470	0
49	20230706	192700	230561520	5470	5470	5470	5470	0
50	20230706	192600	230561520	5470	5470	5470	5470	0
51	20230706	192500	230561520	5470	5470	5470	5470	0
52	20230706	192400	230561520	5470	5470	5470	5470	0
53	20230706	192300	230561520	5470	5470	5470	5470	0
54	20230706	192200	230561520	5470	5470	5470	5470	0
55	20230706	192100	230561520	5470	5470	5470	5470	0
56	20230706	192000	230561520	5470	5470	5470	5470	0
57	20230706	191900	230561520	5470	5470	5470	5470	0
58	20230706	191800	230561520	5470	5470	5470	5470	0
59	20230706	191700	230561520	5470	5470	5470	5470	0
60	20230706	191600	230561520	5470	5470	5470	5470	0
61	20230706	191500	230561520	5470	5470	5470	5470	0
62	20230706	191400	230561520	5470	5470	5470	5470	413
63	20230706	191300	230561520	5470	5470	5470	5470	0
64	20230706	191200	230561520	5470	5470	5470	5470	0
65	20230706	191100	230561520	5470	5470	5470	5470	0
66	20230706	191000	230561520	5470	5470	5470	5470	0
67	20230706	190900	230561520	5470	5470	5470	5470	0
68	20230706	190800	230561520	5470	5470	5470	5470	0
69	20230706	190700	230561520	5470	5470	5470	5470	0
70	20230706	190600	230561520	5470	5470	5470	5470	0
71	20230706	190500	230561520	5470	5470	5470	5470	0
72	20230706	190400	230561520	5470	5470	5470	5470	0
73	20230706	190300	230561520	5470	5470	5470	5470	0
74	20230706	190200	230561520	5470	5470	5470	5470	0
75	20230706	190100	230561520	5470	5470	5470	5470	0
76	20230706	190000	230561520	5470	5470	5470	5470	0
77	20230706	185900	230561520	5470	5470	5470	5470	0
78	20230706	185800	230561520	5470	5470	5470	5470	0
79	20230706	185700	230561520	5470	5470	5470	5470	0
80	20230706	185600	230561520	5470	5470	5470	5470	0
81	20230706	185500	230561520	5470	5470	5470	5470	0
82	20230706	185400	230561520	5470	5470	5470	5470	0
83	20230706	185300	230561520	5470	5470	5470	5470	0
84	20230706	185200	230561520	5470	5470	5470	5470	0
85	20230706	185100	230561520	5470	5470	5470	5470	0
86	20230706	185000	230561520	5470	5470	5470	5470	0
87	20230706	184900	230561520	5470	5470	5470	5470	0
88	20230706	184800	230561520	5470	5470	5470	5470	0
89	20230706	184700	230561520	5470	5470	5470	5470	0
90	20230706	184600	230561520	5470	5470	5470	5470	0
91	20230706	184500	230561520	5470	5470	5470	5470	0
92	20230706	184400	230561520	5470	5470	5470	5470	413
93	20230706	184300	230561520	5470	5470	5470	5470	0
94	20230706	184200	230561520	5470	5470	5470	5470	0
95	20230706	184100	230561520	5470	5470	5470	5470	0
96	20230706	184000	230561520	5470	5470	5470	5470	0
97	20230706	183900	230561520	5470	5470	5470	5470	0
98	20230706	183800	230561520	5470	5470	5470	5470	0
99	20230706	183700	230561520	5470	5470	5470	5470	0
100	20230706	183600	230561520	5470	5470	5470	5470	0
101	20230706	183500	230561520	5470	5470	5470	5470	0
102	20230706	183400	230561520	5470	5470	5470	5470	0
103	20230706	183300	230561520	5470	5470	5470	5470	0
104	20230706	183200	230561520	5470	5470	5470	5470	0
105	20230706	183100	230561520	5470	5470	5470	5470	0
106	20230706	183000	230561520	5470	5470	5470	5470	0
107	20230706	182900	230561520	5470	5470	5470	5470	0
108	20230706	182800	230561520	5470	5470	5470	5470	0
109	20230706	182700	230561520	5470	5470	5470	5470	0
110	20230706	182600	230561520	5470	5470	5470	5470	0
111	20230706	182500	230561520	5470	5470	5470	5470	0
112	20230706	182400	230561520	5470	5470	5470	5470	0
113	20230706	182300	230561520	5470	5470	5470	5470	0
114	20230706	182200	230561520	5470	5470	5470	5470	0
115	20230706	182100	230561520	5470	5470	5470	5470	0
116	20230706	182000	230561520	5470	5470	5470	5470	0
117	20230706	181900	230561520	5470	5470	5470	5470	0
118	20230706	181800	230561520	5470	5470	5470	5470	0
119	20230706	181700	230561520	5470	5470	5470	5470	0
120	20230706	181600	230561520	5470	5470	5470	5470	0
121	20230706	181500	230561520	5470	5470	5470	5470	0
122	20230706	181400	230561520	5470	5470	5470	5470	413
123	20230706	181300	230561520	5470	5470	5470	5470	0
124	20230706	181200	230561520	5470	5470	5470	5470	0
125	20230706	181100	230561520	5470	5470	5470	5470	0
126	20230706	181000	230561520	5470	5470	5470	5470	0
127	20230706	180900	230561520	5470	5470	5470	5470	0
128	20230706	180800	230561520	5470	5470	5470	5470	0
129	20230706	180700	230561520	5470	5470	5470	5470	0
130	20230706	180600	230561520	5470	5470	5470	5470	0
131	20230706	180500	230561520	5470	5470	5470	5470	0
132	20230706	180400	230561520	5470	5470	5470	5470	0
133	20230706	180300	230561520	5470	5470	5470	5470	0
134	20230706	180200	230561520	5470	5470	5470	5470	0
135	20230706	180100	230561520	5470	5470	5470	5470	0
136	20230706	180000	230561520	5470	5470	5470	5470	0
137	20230706	175900	230561520	5470	5470	5470	5470	0
138	20230706	175800	230561520	5470	5470	5470	5470	0
139	20230706	175700	230561520	5470	5470	5470	5470	0
140	20230706	175600	230561520	5470	5470	5470	5470	0
141	20230706	175500	230561520	5470	5470	5470	5470	0
142	20230706	175400	230561520	5470	5470	5470	5470	0
143	20230706	175300	230561520	5470	5470	5470	5470	0
144	20230706	175200	230561520	5470	5470	5470	5470	0
145	20230706	175100	230561520	5470	5470	5470	5470	0
146	20230706	175000	230561520	5470	5470	5470	5470	0
147	20230706	174900	230561520	5470	5470	5470	5470	0
148	20230706	174800	230561520	5470	5470	5470	5470	0
149	20230706	174700	230561520	5470	5470	5470	5470	0
150	20230706	174600	230561520	5470	5470	5470	5470	0
151	20230706	174500	230561520	5470	5470	5470	5470	0
152	20230706	174400	230561520	5470	5470	5470	5470	413
153	20230706	174300	230561520	5470	5470	5470	5470	0
154	20230706	174200	230561520	5470	5470	5470	5470	0
155	20230706	174100	230561520	5470	5470	5470	5470	0
156	20230706	174000	230561520	5470	5470	5470	5470	0
157	20230706	173900	230561520	5470	5470	5470	5470	0
158	20230706	173800	230561520	5470	5470	5470	5470	0
159	20230706	173700	230561520	5470	5470	5470	5470	0
160	20230706	173600	230561520	5470	5470	5470	5470	0
161	20230706	173500	230561520	5470	5470	5470	5470	0
162	20230706	173400	230561520	5470	5470	5470	5470	0
163	20230706	173300	230561520	5470	5470	5470	5470	0
164	20230706	173200	230561520	5470	5470	5470	5470	0
165	20230706	173100	230561520	5470	5470	5470	5470	0
166	20230706	173000	230561520	5470	5470	5470	5470	0
167	20230706	172900	230561520	5470	5470	5470	5470	0
168	20230706	172800	230561520	5470	5470	5470	5470	0
169	20230706	172700	230561520	5470	5470	5470	5470	0
170	20230706	172600	230561520	5470	5470	5470	5470	0
171	20230706	172500	230561520	5470	5470	5470	5470	0
172	20230706	172400	230561520	5470	5470	5470	5470	0
173	20230706	172300	230561520	5470	5470	5470	5470	0
174	20230706	172200	230561520	5470	5470	5470	5470	0
175	20230706	172100	230561520	5470	5470	5470	5470	0
176	20230706	172000	230561520	5470	5470	5470	5470	0
177	20230706	171900	230561520	5470	5470	5470	5470	0
178	20230706	171800	230561520	5470	5470	5470	5470	0
179	20230706	171700	230561520	5470	5470	5470	5470	0
180	20230706	171600	230561520	5470	5470	5470	5470	0
181	20230706	171500	230561520	5470	5470	5470	5470	0
182	20230706	171400	230561520	5470	5470	5470	5470	413
183	20230706	171300	230561520	5470	5470	5470	5470	0
184	20230706	171200	230561520	5470	5470	5470	5470	0
185	20230706	171100	230561520	5470	5470	5470	5470	0
186	20230706	171000	230561520	5470	5470	5470	5470	0
187	20230706	170900	230561520	5470	5470	5470	5470	0
188	20230706	170800	230561520	5470	5470	5470	5470	0
189	20230706	170700	230561520	5470	5470	5470	5470	0
190	20230706	170600	230561520	5470	5470	5470	5470	0
191	20230706	170500	230561520	5470	5470	5470	5470	0
192	20230706	170400	230561520	5470	5470	5470	5470	0
193	20230706	170300	230561520	5470	5470	5470	5470	0
194	20230706	170200	230561520	5470	5470	5470	5470	0
195	20230706	170100	230561520	5470	5470	5470	5470	0
196	20230706	170000	230561520	5470	5470	5470	5470	0
197	20230706	165900	230561520	5470	5470	5470	5470	0
198	20230706	165800	230561520	5470	5470	5470	5470	0
199	20230706	165700	230561520	5470	5470	5470	5470	0
200	20230706	165600	230561520	5470	5470	5470	5470	0
201	20230706	165500	230561520	5470	5470	5470	5470	0
202	20230706	165400	230561520	5470	5470	5470	5470	0
203	20230706	165300	230561520	5470	5470	5470	5470	0
204	20230706	165200	230561520	5470	5470	5470	5470	0
205	20230706	165100	230561520	5470	5470	5470	5470	0
206	20230706	165000	230561520	5470	5470	5470	5470	0
207	20230706	164900	230561520	5470	5470	5470	5470	0
208	20230706	164800	230561520	5470	5470	5470	5470	0
209	20230706	164700	230561520	5470	5470	5470	5470	0
210	20230706	164600	230561520	5470	5470	5470	5470	0
211	20230706	164500	230561520	5470	5470	5470	5470	0
212	20230706	164400	230561520	5470	5470	5470	5470	413
213	20230706	164300	230561520	5470	5470	5470	5470	0
214	20230706	164200	230561520	5470	5470	5470	5470	0
215	20230706	164100	230561520	5470	5470	5470	5470	0
216	20230706	164000	230561520	5470	5470	5470	5470	0
217	20230706	163900	230561520	5470	5470	5470	5470	0
218	20230706	163800	230561520	5470	5470	5470	5470	0
219	20230706	163700	230561520	5470	5470	5470	5470	0
220	20230706	163600	230561520	5470	5470	5470	5470	0
221	20230706	163500	230561520	5470	5470	5470	5470	0
222	20230706	163400	230561520	5470	5470	5470	5470	0
223	20230706	163300	230561520	5470	5470	5470	5470	0
224	20230706	163200	230561520	5470	5470	5470	5470	0
225	20230706	163100	230561520	5470	5470	5470	5470	0
226	20230706	163000	230561520	5470	5470	5470	5470	0
227	20230706	162900	230561520	5470	5470	5470	5470	0
228	20230706	162800	230561520	5470	5470	5470	5470	0
229	20230706	162700	230561520	5470	5470	5470	5470	0
230	20230706	162600	230561520	5470	5470	5470	5470	0
231	20230706	162500	230561520	5470	5470	5470	5470	0
232	20230706	162400	230561520	5470	5470	5470	5470	0
233	20230706	162300	230561520	5470	5470	5470	5470	0
234	20230706	162200	230561520	5470	5470	5470	5470	0
235	20230706	162100	230561520	5470	5470	5470	5470	0
236	20230706	162000	230561520	5470	5470	5470	5470	0
237	20230706	161900	230561520	5470	5470	5470	5470	0
238	20230706	161800	230561520	5470	5470	5470	5470	0
239	20230706	161700	230561520	5470	5470	5470	5470	0
240	20230706	161600	230561520	5470	5470	5470	5470	0
241	20230706	161500	230561520	5470	5470	5470	5470	0
242	20230706	161400	230561520	5470	5470	5470	5470	413
243	20230706	161300	230561520	5470	5470	5470	5470	0
244	20230706	161200	230561520	5470	5470	5470	5470	0
245	20230706	161100	230561520	5470	5470	5470	5470	0
246	20230706	161000	230561520	5470	5470	5470	5470	0
247	20230706	160900	230561520	5470	5470	5470	5470	0
248	20230706	160800	230561520	5470	5470	5470	5470	0
249	20230706	160700	230561520	5470	5470	5470	5470	0
250	20230706	160600	230561520	5470	5470	5470	5470	0
251	20230706	160500	230561520	5470	5470	5470	5470	0
252	20230706	160400	230561520	5470	5470	5470	5470	0
253	20230706	160300	230561520	5470	5470	5470	5470	0
254	20230706	160200	230561520	5470	5470	5470	5470	0
255	20230706	160100	230561520	5470	5470	5470	5470	0
256	20230706	160000	230561520	5470	5470	5470	5470	0
257	20230706	155900	230561520	5470	5470	5470	5470	0
258	20230706	155800	230561520	5470	5470	5470	5470	0
259	20230706	155700	230561520	5470	5470	5470	5470	0
260	20230706	155600	230561520	5470	5470	5470	5470	0
261	20230706	155500	230561520	5470	5470	5470	5470	0
262	20230706	155400	230561520	5470	5470	5470	5470	0
263	20230706	155300	230561520	5470	5470	5470	5470	0
264	20230706	155200	230561520	5470	5470	5470	5470	0
265	20230706	155100	230561520	5470	5470	5470	5470	0
266	20230706	155000	230561520	5470	5470	5470	5470	0
267	20230706	154900	230561520	5470	5470	5470	5470	0
268	20230706	154800	230561520	5470	5470	5470	5470	0
269	20230706	154700	230561520	5470	5470	5470	5470	0
270	20230706	154600	230561520	5470	5470	5470	5470	0
271	20230706	154500	230561520	5470	5470	5470	5470	0
272	20230706	154400	230561520	5470	5470	5470	5470	413
273	20230706	154300	230561520	5470	5470	5470	5470	0
274	20230706	154200	230561520	5470	5470	5470	5470	0
275	20230706	154100	230561520	5470	5470	5470	5470	0
276	20230706	154000	230561520	5470	5470	5470	5470	0
277	20230706	153900	230561520	5470	5470	5470	5470	0
278	20230706	153800	230561520	5470	5470	5470	5470	0
279	20230706	153700	230561520	5470	5470	5470	5470	0
280	20230706	153600	230561520	5470	5470	5470	5470	0
281	20230706	153500	230561520	5470	5470	5470	5470	0
282	20230706	153400	230561520	5470	5470	5470	5470	0
283	20230706	153300	230561520	5470	5470	5470	5470	0
284	20230706	153200	230561520	5470	5470	5470	5470	0
285	20230706	153100	230561520	5470	5470	5470	5470	0
286	20230706	153000	230561520	5470	5470	5470	5470	413
287	20230706	152900	228302410	5430	5430	5430	5430	0
288	20230706	152800	228302410	5430	5430	5430	5430	0
289	20230706	152700	228302410	5430	5430	5430	5430	0
290	20230706	152600	228302410	5430	5430	5430	5430	0
291	20230706	152500	228302410	5430	5430	5430	5430	0
292	20230706	152400	228302410	5430	5430	5430	5430	0
293	20230706	152300	228302410	5430	5430	5430	5430	0
294	20230706	152200	228302410	5430	5430	5430	5430	0
295	20230706	152100	228302410	5430	5430	5430	5430	0
296	20230706	152000	228302410	5430	5430	5430	5430	0
297	20230706	151900	228302410	5430	5440	5440	5430	200
298	20230706	151800	227214820	5440	5440	5440	5440	33
299	20230706	151700	227035300	5440	5450	5450	5440	433
300	20230706	151600	224678450	5460	5450	5460	5450	14
301	20230706	151500	224602080	5470	5470	5470	5470	0
302	20230706	151400	224602080	5470	5470	5470	5470	0
303	20230706	151300	224602080	5470	5460	5470	5450	583
304	20230706	151200	221418910	5460	5460	5460	5460	4
305	20230706	151100	221397070	5470	5460	5470	5460	1466
306	20230706	151000	213392700	5460	5460	5460	5460	0
307	20230706	150900	213392700	5460	5440	5460	5440	100
308	20230706	150800	212848600	5440	5440	5440	5440	585
309	20230706	150700	209666200	5440	5440	5440	5440	188
310	20230706	150600	208643480	5460	5460	5460	5460	41
311	20230706	150500	208419620	5460	5460	5460	5460	2
312	20230706	150400	208408700	5470	5470	5470	5470	0
313	20230706	150300	208408700	5470	5470	5470	5470	100
314	20230706	150200	207861700	5470	5470	5470	5470	30
315	20230706	150100	207697600	5440	5440	5440	5440	0
316	20230706	150000	207697600	5440	5440	5440	5440	0
317	20230706	145900	207697600	5440	5440	5440	5440	0
318	20230706	145800	207697600	5440	5440	5440	5440	0
319	20230706	145700	207697600	5440	5440	5440	5440	0
320	20230706	145600	207697600	5440	5440	5440	5440	0
321	20230706	145500	207697600	5440	5440	5440	5440	101
322	20230706	145400	207148160	5440	5440	5440	5440	0
323	20230706	145300	207148160	5440	5440	5440	5440	0
324	20230706	145200	207148160	5440	5440	5440	5440	925
325	20230706	145100	202116160	5440	5450	5450	5440	229
326	20230706	145000	200869400	5440	5460	5460	5440	2080
327	20230706	144900	189532610	5460	5460	5460	5460	0
328	20230706	144800	189532610	5460	5460	5460	5460	558
329	20230706	144700	186485930	5460	5460	5460	5460	0
330	20230706	144600	186485930	5460	5460	5460	5460	0
331	20230706	144500	186485930	5460	5460	5460	5460	52
332	20230706	144400	186202010	5460	5460	5460	5460	0
333	20230706	144300	186202010	5460	5460	5460	5460	16
334	20230706	144200	186114650	5460	5460	5460	5460	0
335	20230706	144100	186114650	5460	5460	5460	5460	0
336	20230706	144000	186114650	5460	5460	5460	5460	0
337	20230706	143900	186114650	5460	5460	5460	5460	250
338	20230706	143800	184749650	5490	5490	5490	5490	0
339	20230706	143700	184749650	5490	5490	5490	5490	0
340	20230706	143600	184749650	5490	5490	5490	5490	0
341	20230706	143500	184749650	5490	5490	5490	5490	0
342	20230706	143400	184749650	5490	5490	5490	5490	0
343	20230706	143300	184749650	5490	5490	5490	5490	0
344	20230706	143200	184749650	5490	5490	5490	5490	0
345	20230706	143100	184749650	5490	5490	5490	5490	0
346	20230706	143000	184749650	5490	5490	5490	5490	0
347	20230706	142900	184749650	5490	5490	5490	5490	0
348	20230706	142800	184749650	5490	5490	5490	5490	15
349	20230706	142700	184667300	5460	5480	5480	5460	605
350	20230706	142600	181362880	5490	5490	5490	5490	0
351	20230706	142500	181362880	5490	5490	5490	5490	0
352	20230706	142400	181362880	5490	5490	5490	5490	0
353	20230706	142300	181362880	5490	5490	5490	5490	0
354	20230706	142200	181362880	5490	5490	5490	5490	10
355	20230706	142100	181307980	5490	5490	5490	5490	1517
356	20230706	142000	172979650	5490	5490	5490	5490	0
357	20230706	141900	172979650	5490	5500	5500	5490	347
358	20230706	141800	171072640	5500	5500	5500	5500	0
359	20230706	141700	171072640	5500	5500	5500	5500	33
360	20230706	141600	170891140	5500	5500	5500	5500	0
361	20230706	141500	170891140	5500	5500	5500	5500	0
362	20230706	141400	170891140	5500	5500	5500	5500	0
363	20230706	141300	170891140	5500	5500	5500	5500	0
364	20230706	141200	170891140	5500	5500	5500	5500	1
365	20230706	141100	170885640	5500	5500	5500	5500	2
366	20230706	141000	170874640	5500	5500	5500	5500	0
367	20230706	140900	170874640	5500	5500	5500	5500	150
368	20230706	140800	170049640	5490	5490	5490	5490	1
369	20230706	140700	170044150	5490	5490	5490	5490	0
370	20230706	140600	170044150	5490	5490	5490	5490	0
371	20230706	140500	170044150	5490	5490	5490	5490	48
372	20230706	140400	169780630	5500	5500	5500	5500	0
373	20230706	140300	169780630	5500	5500	5500	5500	30
374	20230706	140200	169615630	5490	5490	5490	5490	0
375	20230706	140100	169615630	5490	5490	5490	5490	6
376	20230706	140000	169582690	5500	5490	5500	5490	13
377	20230706	135900	169511250	5490	5490	5490	5490	85
378	20230706	135800	169044600	5490	5490	5490	5490	15
379	20230706	135700	168962250	5460	5460	5460	5460	0
380	20230706	135600	168962250	5460	5460	5460	5460	0
381	20230706	135500	168962250	5460	5460	5460	5460	0
382	20230706	135400	168962250	5460	5460	5460	5460	0
383	20230706	135300	168962250	5460	5460	5460	5460	0
384	20230706	135200	168962250	5460	5460	5460	5460	329
385	20230706	135100	167165910	5460	5460	5460	5460	0
386	20230706	135000	167165910	5460	5460	5460	5460	400
387	20230706	134900	164981910	5460	5460	5460	5460	0
388	20230706	134800	164981910	5460	5460	5460	5460	0
389	20230706	134700	164981910	5460	5460	5460	5460	0
390	20230706	134600	164981910	5460	5460	5460	5460	0
391	20230706	134500	164981910	5460	5460	5460	5460	0
392	20230706	134400	164981910	5460	5470	5470	5460	160
393	20230706	134300	164106810	5490	5490	5490	5490	0
394	20230706	134200	164106810	5490	5490	5490	5490	0
395	20230706	134100	164106810	5490	5490	5490	5490	0
396	20230706	134000	164106810	5490	5490	5490	5490	0
397	20230706	133900	164106810	5490	5490	5490	5490	0
398	20230706	133800	164106810	5490	5490	5490	5490	0
399	20230706	133700	164106810	5490	5490	5490	5490	0
400	20230706	133600	164106810	5490	5490	5490	5490	9
401	20230706	133500	164057400	5490	5490	5490	5490	15
402	20230706	133400	163975050	5490	5490	5490	5490	0
403	20230706	133300	163975050	5490	5490	5490	5490	0
404	20230706	133200	163975050	5490	5490	5490	5490	0
405	20230706	133100	163975050	5490	5490	5490	5490	0
406	20230706	133000	163975050	5490	5490	5490	5490	144
407	20230706	132900	163184490	5460	5490	5490	5460	39
408	20230706	132800	162970950	5460	5460	5460	5460	620
409	20230706	132700	159585750	5460	5460	5460	5460	0
410	20230706	132600	159585750	5460	5460	5460	5460	0
411	20230706	132500	159585750	5460	5460	5460	5460	146
412	20230706	132400	158788590	5460	5460	5460	5460	22
413	20230706	132300	158668470	5470	5470	5470	5470	165
414	20230706	132200	157765920	5480	5490	5490	5470	822
415	20230706	132100	153263400	5500	5500	5500	5500	0
416	20230706	132000	153263400	5500	5500	5500	5500	5
417	20230706	131900	153235900	5550	5550	5550	5550	0
418	20230706	131800	153235900	5550	5550	5550	5550	0
419	20230706	131700	153235900	5550	5550	5550	5550	0
420	20230706	131600	153235900	5550	5550	5550	5550	0
421	20230706	131500	153235900	5550	5550	5550	5550	0
422	20230706	131400	153235900	5550	5550	5550	5550	0
423	20230706	131300	153235900	5550	5550	5550	5550	0
424	20230706	131200	153235900	5550	5550	5550	5550	0
425	20230706	131100	153235900	5550	5550	5550	5550	0
426	20230706	131000	153235900	5550	5550	5550	5550	0
427	20230706	130900	153235900	5550	5550	5550	5550	0
428	20230706	130800	153235900	5550	5550	5550	5550	0
429	20230706	130700	153235900	5550	5550	5550	5550	0
430	20230706	130600	153235900	5550	5550	5550	5550	1
431	20230706	130500	153230350	5500	5500	5500	5500	0
432	20230706	130400	153230350	5500	5500	5500	5500	43
433	20230706	130300	152993850	5500	5500	5500	5500	0
434	20230706	130200	152993850	5500	5500	5500	5500	0
435	20230706	130100	152993850	5500	5480	5500	5480	14
436	20230706	130000	152916930	5480	5480	5480	5480	0
437	20230706	125900	152916930	5480	5480	5480	5480	100
438	20230706	125800	152368930	5480	5480	5480	5480	3
439	20230706	125700	152352490	5480	5480	5480	5480	38
440	20230706	125600	152144250	5470	5480	5480	5470	515
441	20230706	125500	149326090	5480	5480	5480	5480	0
442	20230706	125400	149326090	5480	5480	5480	5480	0
443	20230706	125300	149326090	5480	5480	5480	5480	240
444	20230706	125200	148010890	5510	5480	5510	5470	327
445	20230706	125100	146215030	5480	5480	5480	5480	7
446	20230706	125000	146176670	5480	5480	5480	5480	50
447	20230706	124900	145902670	5480	5480	5480	5480	0
448	20230706	124800	145902670	5480	5480	5480	5480	0
449	20230706	124700	145902670	5480	5480	5480	5480	0
450	20230706	124600	145902670	5480	5480	5480	5480	288
451	20230706	124500	144324430	5490	5490	5490	5490	1
452	20230706	124400	144318940	5490	5490	5490	5490	0
453	20230706	124300	144318940	5490	5490	5490	5490	0
454	20230706	124200	144318940	5490	5490	5490	5490	977
455	20230706	124100	138955210	5490	5490	5490	5490	0
456	20230706	124000	138955210	5490	5490	5490	5490	0
457	20230706	123900	138955210	5490	5490	5490	5490	0
458	20230706	123800	138955210	5490	5490	5490	5490	0
459	20230706	123700	138955210	5490	5490	5490	5490	0
460	20230706	123600	138955210	5490	5490	5490	5490	0
461	20230706	123500	138955210	5490	5490	5490	5490	0
462	20230706	123400	138955210	5490	5500	5500	5490	2555
463	20230706	123300	124903260	5500	5500	5500	5500	0
464	20230706	123200	124903260	5500	5500	5500	5500	0
465	20230706	123100	124903260	5500	5500	5500	5500	0
466	20230706	123000	124903260	5500	5500	5500	5500	0
467	20230706	122900	124903260	5500	5500	5500	5500	0
468	20230706	122800	124903260	5500	5500	5500	5500	379
469	20230706	122700	122818760	5510	5510	5510	5510	0
470	20230706	122600	122818760	5510	5510	5510	5510	0
471	20230706	122500	122818760	5510	5510	5510	5510	0
472	20230706	122400	122818760	5510	5550	5550	5510	201
473	20230706	122300	121711210	5510	5510	5510	5510	0
474	20230706	122200	121711210	5510	5510	5510	5510	0
475	20230706	122100	121711210	5510	5510	5510	5510	0
476	20230706	122000	121711210	5510	5510	5510	5510	0
477	20230706	121900	121711210	5510	5510	5510	5510	0
478	20230706	121800	121711210	5510	5520	5520	5510	307
479	20230706	121700	120019550	5520	5520	5520	5520	0
480	20230706	121600	120019550	5520	5520	5520	5520	0
481	20230706	121500	120019550	5520	5520	5520	5520	0
482	20230706	121400	120019550	5520	5520	5520	5520	0
483	20230706	121300	120019550	5520	5520	5520	5520	0
484	20230706	121200	120019550	5520	5520	5520	5520	0
485	20230706	121100	120019550	5520	5520	5520	5520	0
486	20230706	121000	120019550	5520	5520	5520	5520	0
487	20230706	120900	120019550	5520	5520	5520	5520	0
488	20230706	120800	120019550	5520	5520	5520	5520	0
489	20230706	120700	120019550	5520	5520	5520	5520	0
490	20230706	120600	120019550	5520	5520	5520	5520	177
491	20230706	120500	119042510	5570	5570	5570	5570	0
492	20230706	120400	119042510	5570	5490	5570	5480	1674
493	20230706	120300	109768560	5500	5500	5500	5500	0
494	20230706	120200	109768560	5500	5500	5500	5500	0
495	20230706	120100	109768560	5500	5500	5500	5500	2505
496	20230706	120000	95991060	5500	5500	5500	5500	0
497	20230706	115900	95991060	5500	5500	5500	5500	0
498	20230706	115800	95991060	5500	5500	5500	5500	0
499	20230706	115700	95991060	5500	5500	5500	5500	990
500	20230706	115600	90546060	5500	5500	5500	5500	1360
501	20230706	115500	83066060	5520	5520	5520	5520	0
502	20230706	115400	83066060	5520	5520	5520	5520	0
503	20230706	115300	83066060	5520	5520	5520	5520	0
504	20230706	115200	83066060	5520	5520	5520	5520	5
505	20230706	115100	83038460	5520	5520	5520	5500	2676
506	20230706	115000	68292950	5520	5520	5520	5520	0
507	20230706	114900	68292950	5520	5520	5520	5520	1
508	20230706	114800	68287430	5520	5530	5530	5520	624
509	20230706	114700	64842330	5530	5530	5530	5530	0
510	20230706	114600	64842330	5530	5530	5530	5530	4
511	20230706	114500	64820210	5530	5530	5530	5530	34
512	20230706	114400	64632190	5530	5530	5530	5530	0
513	20230706	114300	64632190	5530	5530	5530	5530	81
514	20230706	114200	64184260	5540	5540	5540	5540	0
515	20230706	114100	64184260	5540	5540	5540	5540	0
516	20230706	114000	64184260	5540	5540	5540	5540	0
517	20230706	113900	64184260	5540	5540	5540	5540	0
518	20230706	113800	64184260	5540	5540	5540	5540	0
519	20230706	113700	64184260	5540	5540	5540	5540	0
520	20230706	113600	64184260	5540	5540	5540	5540	30
521	20230706	113500	64018060	5520	5520	5520	5520	0
522	20230706	113400	64018060	5520	5520	5520	5520	81
523	20230706	113300	63570940	5530	5530	5530	5530	0
524	20230706	113200	63570940	5530	5530	5530	5530	0
525	20230706	113100	63570940	5530	5530	5530	5530	4
526	20230706	113000	63548820	5530	5530	5530	5530	0
527	20230706	112900	63548820	5530	5530	5530	5530	12
528	20230706	112800	63482460	5530	5530	5530	5530	325
529	20230706	112700	61685210	5540	5540	5540	5540	180
530	20230706	112600	60688010	5540	5540	5540	5540	0
531	20230706	112500	60688010	5540	5540	5540	5540	0
532	20230706	112400	60688010	5540	5540	5540	5540	0
533	20230706	112300	60688010	5540	5540	5540	5540	0
534	20230706	112200	60688010	5540	5540	5540	5540	0
535	20230706	112100	60688010	5540	5540	5540	5540	0
536	20230706	112000	60688010	5540	5540	5540	5540	0
537	20230706	111900	60688010	5540	5540	5540	5540	0
538	20230706	111800	60688010	5540	5540	5540	5540	0
539	20230706	111700	60688010	5540	5540	5540	5540	0
540	20230706	111600	60688010	5540	5540	5540	5540	0
541	20230706	111500	60688010	5540	5540	5540	5540	0
542	20230706	111400	60688010	5540	5540	5540	5540	10
543	20230706	111300	60632610	5540	5540	5540	5540	0
544	20230706	111200	60632610	5540	5540	5540	5540	0
545	20230706	111100	60632610	5540	5540	5540	5540	0
546	20230706	111000	60632610	5540	5540	5540	5540	0
547	20230706	110900	60632610	5540	5540	5540	5540	0
548	20230706	110800	60632610	5540	5540	5540	5540	0
549	20230706	110700	60632610	5540	5540	5540	5540	0
550	20230706	110600	60632610	5540	5540	5540	5540	0
551	20230706	110500	60632610	5540	5540	5540	5540	15
552	20230706	110400	60549510	5540	5540	5540	5540	0
553	20230706	110300	60549510	5540	5540	5540	5540	0
554	20230706	110200	60549510	5540	5540	5540	5540	1
555	20230706	110100	60543970	5540	5540	5540	5540	0
556	20230706	110000	60543970	5540	5540	5540	5540	0
557	20230706	105900	60543970	5540	5540	5540	5540	1
558	20230706	105800	60538430	5530	5530	5530	5530	0
559	20230706	105700	60538430	5530	5530	5530	5530	0
560	20230706	105600	60538430	5530	5530	5530	5530	45
561	20230706	105500	60289580	5530	5530	5530	5530	1
562	20230706	105400	60284050	5530	5530	5530	5530	0
563	20230706	105300	60284050	5530	5530	5530	5530	128
564	20230706	105200	59576210	5530	5530	5530	5530	328
565	20230706	105100	57762370	5530	5530	5530	5530	0
566	20230706	105000	57762370	5530	5530	5530	5530	4
567	20230706	104900	57740250	5530	5530	5530	5530	0
568	20230706	104800	57740250	5530	5530	5530	5530	0
569	20230706	104700	57740250	5530	5530	5530	5530	0
570	20230706	104600	57740250	5530	5540	5540	5530	150
571	20230706	104500	56910540	5560	5560	5560	5560	0
572	20230706	104400	56910540	5560	5560	5560	5560	0
573	20230706	104300	56910540	5560	5560	5560	5560	0
574	20230706	104200	56910540	5560	5550	5560	5550	31
575	20230706	104100	56738480	5550	5550	5550	5550	1
576	20230706	104000	56732930	5530	5530	5530	5530	0
577	20230706	103900	56732930	5530	5530	5530	5530	0
578	20230706	103800	56732930	5530	5550	5550	5530	200
579	20230706	103700	55625920	5560	5560	5560	5560	0
580	20230706	103600	55625920	5560	5560	5560	5560	0
581	20230706	103500	55625920	5560	5560	5560	5560	0
582	20230706	103400	55625920	5560	5560	5560	5560	0
583	20230706	103300	55625920	5560	5560	5560	5560	0
584	20230706	103200	55625920	5560	5560	5560	5560	200
585	20230706	103100	54513920	5560	5560	5560	5560	0
586	20230706	103000	54513920	5560	5560	5560	5560	3
587	20230706	102900	54497240	5560	5560	5560	5560	0
588	20230706	102800	54497240	5560	5560	5560	5560	0
589	20230706	102700	54497240	5560	5560	5560	5560	0
590	20230706	102600	54497240	5560	5560	5560	5560	0
591	20230706	102500	54497240	5560	5540	5560	5540	303
592	20230706	102400	52814680	5540	5540	5540	5540	75
593	20230706	102300	52399180	5550	5550	5550	5550	0
594	20230706	102200	52399180	5550	5550	5550	5550	0
595	20230706	102100	52399180	5550	5540	5550	5520	601
596	20230706	102000	49075820	5540	5540	5540	5540	0
597	20230706	101900	49075820	5540	5540	5540	5540	5
598	20230706	101800	49048120	5550	5550	5550	5550	10
599	20230706	101700	48992620	5550	5550	5550	5550	23
600	20230706	101600	48864970	5550	5550	5550	5550	0
601	20230706	101500	48864970	5550	5550	5550	5550	0
602	20230706	101400	48864970	5550	5550	5550	5550	0
603	20230706	101300	48864970	5550	5550	5550	5550	5
604	20230706	101200	48837220	5550	5550	5550	5550	1
605	20230706	101100	48831670	5530	5530	5530	5530	0
606	20230706	101000	48831670	5530	5530	5530	5530	0
607	20230706	100900	48831670	5530	5530	5530	5530	0
608	20230706	100800	48831670	5530	5530	5530	5530	29
609	20230706	100700	48671300	5530	5530	5530	5530	3
610	20230706	100600	48654710	5530	5530	5530	5530	294
611	20230706	100500	47028890	5530	5530	5530	5530	403
612	20230706	100400	44800300	5530	5540	5540	5530	30
613	20230706	100300	44634350	5550	5550	5550	5550	16
614	20230706	100200	44545550	5550	5550	5550	5550	8
615	20230706	100100	44501150	5550	5550	5550	5550	8
616	20230706	100000	44456750	5550	5550	5550	5550	8
617	20230706	095900	44412350	5560	5550	5560	5550	396
618	20230706	095800	42214540	5570	5570	5570	5570	0
619	20230706	095700	42214540	5570	5570	5570	5570	0
620	20230706	095600	42214540	5570	5570	5570	5570	0
621	20230706	095500	42214540	5570	5570	5570	5570	1
622	20230706	095400	42208970	5570	5570	5570	5570	1
623	20230706	095300	42203400	5550	5550	5550	5550	21
624	20230706	095200	42086850	5570	5570	5570	5570	0
625	20230706	095100	42086850	5570	5570	5570	5570	0
626	20230706	095000	42086850	5570	5570	5570	5570	1
627	20230706	094900	42081280	5570	5570	5570	5570	1
628	20230706	094800	42075710	5530	5530	5530	5530	0
629	20230706	094700	42075710	5530	5530	5530	5530	0
630	20230706	094600	42075710	5530	5560	5570	5530	210
631	20230706	094500	40912600	5560	5560	5560	5560	1
632	20230706	094400	40907040	5570	5570	5570	5570	0
633	20230706	094300	40907040	5570	5570	5570	5570	0
634	20230706	094200	40907040	5570	5570	5570	5570	0
635	20230706	094100	40907040	5570	5570	5570	5570	0
636	20230706	094000	40907040	5570	5570	5570	5570	0
637	20230706	093900	40907040	5570	5570	5570	5570	28
638	20230706	093800	40751080	5520	5540	5540	5520	500
639	20230706	093700	37985340	5540	5540	5540	5540	50
640	20230706	093600	37708340	5540	5540	5540	5540	0
641	20230706	093500	37708340	5540	5540	5540	5540	400
642	20230706	093400	35492340	5570	5570	5570	5570	1
643	20230706	093300	35486770	5540	5570	5570	5540	1101
644	20230706	093200	29384230	5570	5570	5570	5570	0
645	20230706	093100	29384230	5570	5570	5570	5570	1
646	20230706	093000	29378660	5540	5550	5550	5540	200
647	20230706	092900	28269660	5560	5560	5560	5560	0
648	20230706	092800	28269660	5560	5560	5560	5560	0
649	20230706	092700	28269660	5560	5570	5570	5560	6
650	20230706	092600	28236290	5550	5550	5550	5550	438
651	20230706	092500	25805390	5550	5550	5550	5550	0
652	20230706	092400	25805390	5550	5550	5550	5550	252
653	20230706	092300	24406790	5550	5550	5550	5550	11
654	20230706	092200	24345740	5570	5570	5570	5570	48
655	20230706	092100	24078380	5570	5560	5570	5540	430
656	20230706	092000	21691380	5560	5560	5560	5560	12
657	20230706	091900	21624660	5560	5560	5560	5560	12
658	20230706	091800	21557940	5560	5560	5560	5560	130
659	20230706	091700	20835140	5560	5560	5560	5560	0
660	20230706	091600	20835140	5560	5560	5560	5560	0
661	20230706	091500	20835140	5560	5560	5560	5560	407
662	20230706	091400	18572220	5630	5630	5630	5630	1
663	20230706	091300	18566590	5560	5560	5560	5560	0
664	20230706	091200	18566590	5560	5560	5560	5560	0
665	20230706	091100	18566590	5560	5660	5660	5560	563
666	20230706	091000	15424520	5670	5670	5670	5670	1
667	20230706	090900	15418850	5650	5650	5650	5650	1
668	20230706	090800	15413200	5570	5570	5570	5570	32
669	20230706	090700	15234960	5650	5560	5650	5560	42
670	20230706	090600	15001260	5560	5560	5560	5560	170
671	20230706	090500	14056060	5680	5620	5680	5620	507
672	20230706	090400	11206660	5620	5620	5620	5620	0
673	20230706	090300	11206660	5620	5650	5700	5620	521
674	20230706	090200	8244810	5580	5580	5580	5580	7
675	20230706	090100	8205750	5580	5580	5580	5580	119
676	20230706	090000	7541730	5640	5510	5700	5510	1366