KissMeData/215480/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	202100	115504470	4355	4355	4355	4355	2106
3	20230706	202000	115504470	4355	4355	4355	4355	0
4	20230706	201900	115504470	4355	4355	4355	4355	0
5	20230706	201800	115504470	4355	4355	4355	4355	0
6	20230706	201700	115504470	4355	4355	4355	4355	0
7	20230706	201600	115504470	4355	4355	4355	4355	0
8	20230706	201500	115504470	4355	4355	4355	4355	0
9	20230706	201400	115504470	4355	4355	4355	4355	0
10	20230706	201300	115504470	4355	4355	4355	4355	0
11	20230706	201200	115504470	4355	4355	4355	4355	0
12	20230706	201100	115504470	4355	4355	4355	4355	0
13	20230706	201000	115504470	4355	4355	4355	4355	0
14	20230706	200900	115504470	4355	4355	4355	4355	0
15	20230706	200800	115504470	4355	4355	4355	4355	0
16	20230706	200700	115504470	4355	4355	4355	4355	0
17	20230706	200600	115504470	4355	4355	4355	4355	0
18	20230706	200500	115504470	4355	4355	4355	4355	0
19	20230706	200400	115504470	4355	4355	4355	4355	0
20	20230706	200300	115504470	4355	4355	4355	4355	0
21	20230706	200200	115504470	4355	4355	4355	4355	0
22	20230706	200100	115504470	4355	4355	4355	4355	0
23	20230706	200000	115504470	4355	4355	4355	4355	0
24	20230706	195900	115504470	4355	4355	4355	4355	0
25	20230706	195800	115504470	4355	4355	4355	4355	0
26	20230706	195700	115504470	4355	4355	4355	4355	0
27	20230706	195600	115504470	4355	4355	4355	4355	0
28	20230706	195500	115504470	4355	4355	4355	4355	0
29	20230706	195400	115504470	4355	4355	4355	4355	0
30	20230706	195300	115504470	4355	4355	4355	4355	0
31	20230706	195200	115504470	4355	4355	4355	4355	0
32	20230706	195100	115504470	4355	4355	4355	4355	2106
33	20230706	195000	115504470	4355	4355	4355	4355	0
34	20230706	194900	115504470	4355	4355	4355	4355	0
35	20230706	194800	115504470	4355	4355	4355	4355	0
36	20230706	194700	115504470	4355	4355	4355	4355	0
37	20230706	194600	115504470	4355	4355	4355	4355	0
38	20230706	194500	115504470	4355	4355	4355	4355	0
39	20230706	194400	115504470	4355	4355	4355	4355	0
40	20230706	194300	115504470	4355	4355	4355	4355	0
41	20230706	194200	115504470	4355	4355	4355	4355	0
42	20230706	194100	115504470	4355	4355	4355	4355	0
43	20230706	194000	115504470	4355	4355	4355	4355	0
44	20230706	193900	115504470	4355	4355	4355	4355	0
45	20230706	193800	115504470	4355	4355	4355	4355	0
46	20230706	193700	115504470	4355	4355	4355	4355	0
47	20230706	193600	115504470	4355	4355	4355	4355	0
48	20230706	193500	115504470	4355	4355	4355	4355	0
49	20230706	193400	115504470	4355	4355	4355	4355	0
50	20230706	193300	115504470	4355	4355	4355	4355	0
51	20230706	193200	115504470	4355	4355	4355	4355	0
52	20230706	193100	115504470	4355	4355	4355	4355	0
53	20230706	193000	115504470	4355	4355	4355	4355	0
54	20230706	192900	115504470	4355	4355	4355	4355	0
55	20230706	192800	115504470	4355	4355	4355	4355	0
56	20230706	192700	115504470	4355	4355	4355	4355	0
57	20230706	192600	115504470	4355	4355	4355	4355	0
58	20230706	192500	115504470	4355	4355	4355	4355	0
59	20230706	192400	115504470	4355	4355	4355	4355	0
60	20230706	192300	115504470	4355	4355	4355	4355	0
61	20230706	192200	115504470	4355	4355	4355	4355	0
62	20230706	192100	115504470	4355	4355	4355	4355	2106
63	20230706	192000	115504470	4355	4355	4355	4355	0
64	20230706	191900	115504470	4355	4355	4355	4355	0
65	20230706	191800	115504470	4355	4355	4355	4355	0
66	20230706	191700	115504470	4355	4355	4355	4355	0
67	20230706	191600	115504470	4355	4355	4355	4355	0
68	20230706	191500	115504470	4355	4355	4355	4355	0
69	20230706	191400	115504470	4355	4355	4355	4355	0
70	20230706	191300	115504470	4355	4355	4355	4355	0
71	20230706	191200	115504470	4355	4355	4355	4355	0
72	20230706	191100	115504470	4355	4355	4355	4355	0
73	20230706	191000	115504470	4355	4355	4355	4355	0
74	20230706	190900	115504470	4355	4355	4355	4355	0
75	20230706	190800	115504470	4355	4355	4355	4355	0
76	20230706	190700	115504470	4355	4355	4355	4355	0
77	20230706	190600	115504470	4355	4355	4355	4355	0
78	20230706	190500	115504470	4355	4355	4355	4355	0
79	20230706	190400	115504470	4355	4355	4355	4355	0
80	20230706	190300	115504470	4355	4355	4355	4355	0
81	20230706	190200	115504470	4355	4355	4355	4355	0
82	20230706	190100	115504470	4355	4355	4355	4355	0
83	20230706	190000	115504470	4355	4355	4355	4355	0
84	20230706	185900	115504470	4355	4355	4355	4355	0
85	20230706	185800	115504470	4355	4355	4355	4355	0
86	20230706	185700	115504470	4355	4355	4355	4355	0
87	20230706	185600	115504470	4355	4355	4355	4355	0
88	20230706	185500	115504470	4355	4355	4355	4355	0
89	20230706	185400	115504470	4355	4355	4355	4355	0
90	20230706	185300	115504470	4355	4355	4355	4355	0
91	20230706	185200	115504470	4355	4355	4355	4355	0
92	20230706	185100	115504470	4355	4355	4355	4355	2106
93	20230706	185000	115504470	4355	4355	4355	4355	0
94	20230706	184900	115504470	4355	4355	4355	4355	0
95	20230706	184800	115504470	4355	4355	4355	4355	0
96	20230706	184700	115504470	4355	4355	4355	4355	0
97	20230706	184600	115504470	4355	4355	4355	4355	0
98	20230706	184500	115504470	4355	4355	4355	4355	0
99	20230706	184400	115504470	4355	4355	4355	4355	0
100	20230706	184300	115504470	4355	4355	4355	4355	0
101	20230706	184200	115504470	4355	4355	4355	4355	0
102	20230706	184100	115504470	4355	4355	4355	4355	0
103	20230706	184000	115504470	4355	4355	4355	4355	0
104	20230706	183900	115504470	4355	4355	4355	4355	0
105	20230706	183800	115504470	4355	4355	4355	4355	0
106	20230706	183700	115504470	4355	4355	4355	4355	0
107	20230706	183600	115504470	4355	4355	4355	4355	0
108	20230706	183500	115504470	4355	4355	4355	4355	0
109	20230706	183400	115504470	4355	4355	4355	4355	0
110	20230706	183300	115504470	4355	4355	4355	4355	0
111	20230706	183200	115504470	4355	4355	4355	4355	0
112	20230706	183100	115504470	4355	4355	4355	4355	0
113	20230706	183000	115504470	4355	4355	4355	4355	0
114	20230706	182900	115504470	4355	4355	4355	4355	0
115	20230706	182800	115504470	4355	4355	4355	4355	0
116	20230706	182700	115504470	4355	4355	4355	4355	0
117	20230706	182600	115504470	4355	4355	4355	4355	0
118	20230706	182500	115504470	4355	4355	4355	4355	0
119	20230706	182400	115504470	4355	4355	4355	4355	0
120	20230706	182300	115504470	4355	4355	4355	4355	0
121	20230706	182200	115504470	4355	4355	4355	4355	0
122	20230706	182100	115504470	4355	4355	4355	4355	2106
123	20230706	182000	115504470	4355	4355	4355	4355	0
124	20230706	181900	115504470	4355	4355	4355	4355	0
125	20230706	181800	115504470	4355	4355	4355	4355	0
126	20230706	181700	115504470	4355	4355	4355	4355	0
127	20230706	181600	115504470	4355	4355	4355	4355	0
128	20230706	181500	115504470	4355	4355	4355	4355	0
129	20230706	181400	115504470	4355	4355	4355	4355	0
130	20230706	181300	115504470	4355	4355	4355	4355	0
131	20230706	181200	115504470	4355	4355	4355	4355	0
132	20230706	181100	115504470	4355	4355	4355	4355	0
133	20230706	181000	115504470	4355	4355	4355	4355	0
134	20230706	180900	115504470	4355	4355	4355	4355	0
135	20230706	180800	115504470	4355	4355	4355	4355	0
136	20230706	180700	115504470	4355	4355	4355	4355	0
137	20230706	180600	115504470	4355	4355	4355	4355	0
138	20230706	180500	115504470	4355	4355	4355	4355	0
139	20230706	180400	115504470	4355	4355	4355	4355	0
140	20230706	180300	115504470	4355	4355	4355	4355	0
141	20230706	180200	115504470	4355	4355	4355	4355	0
142	20230706	180100	115504470	4355	4355	4355	4355	0
143	20230706	180000	115504470	4355	4355	4355	4355	0
144	20230706	175900	115504470	4355	4355	4355	4355	0
145	20230706	175800	115504470	4355	4355	4355	4355	0
146	20230706	175700	115504470	4355	4355	4355	4355	0
147	20230706	175600	115504470	4355	4355	4355	4355	0
148	20230706	175500	115504470	4355	4355	4355	4355	0
149	20230706	175400	115504470	4355	4355	4355	4355	0
150	20230706	175300	115504470	4355	4355	4355	4355	0
151	20230706	175200	115504470	4355	4355	4355	4355	0
152	20230706	175100	115504470	4355	4355	4355	4355	2106
153	20230706	175000	115504470	4355	4355	4355	4355	0
154	20230706	174900	115504470	4355	4355	4355	4355	0
155	20230706	174800	115504470	4355	4355	4355	4355	0
156	20230706	174700	115504470	4355	4355	4355	4355	0
157	20230706	174600	115504470	4355	4355	4355	4355	0
158	20230706	174500	115504470	4355	4355	4355	4355	0
159	20230706	174400	115504470	4355	4355	4355	4355	0
160	20230706	174300	115504470	4355	4355	4355	4355	0
161	20230706	174200	115504470	4355	4355	4355	4355	0
162	20230706	174100	115504470	4355	4355	4355	4355	0
163	20230706	174000	115504470	4355	4355	4355	4355	0
164	20230706	173900	115504470	4355	4355	4355	4355	0
165	20230706	173800	115504470	4355	4355	4355	4355	0
166	20230706	173700	115504470	4355	4355	4355	4355	0
167	20230706	173600	115504470	4355	4355	4355	4355	0
168	20230706	173500	115504470	4355	4355	4355	4355	0
169	20230706	173400	115504470	4355	4355	4355	4355	0
170	20230706	173300	115504470	4355	4355	4355	4355	0
171	20230706	173200	115504470	4355	4355	4355	4355	0
172	20230706	173100	115504470	4355	4355	4355	4355	0
173	20230706	173000	115504470	4355	4355	4355	4355	0
174	20230706	172900	115504470	4355	4355	4355	4355	0
175	20230706	172800	115504470	4355	4355	4355	4355	0
176	20230706	172700	115504470	4355	4355	4355	4355	0
177	20230706	172600	115504470	4355	4355	4355	4355	0
178	20230706	172500	115504470	4355	4355	4355	4355	0
179	20230706	172400	115504470	4355	4355	4355	4355	0
180	20230706	172300	115504470	4355	4355	4355	4355	0
181	20230706	172200	115504470	4355	4355	4355	4355	0
182	20230706	172100	115504470	4355	4355	4355	4355	2106
183	20230706	172000	115504470	4355	4355	4355	4355	0
184	20230706	171900	115504470	4355	4355	4355	4355	0
185	20230706	171800	115504470	4355	4355	4355	4355	0
186	20230706	171700	115504470	4355	4355	4355	4355	0
187	20230706	171600	115504470	4355	4355	4355	4355	0
188	20230706	171500	115504470	4355	4355	4355	4355	0
189	20230706	171400	115504470	4355	4355	4355	4355	0
190	20230706	171300	115504470	4355	4355	4355	4355	0
191	20230706	171200	115504470	4355	4355	4355	4355	0
192	20230706	171100	115504470	4355	4355	4355	4355	0
193	20230706	171000	115504470	4355	4355	4355	4355	0
194	20230706	170900	115504470	4355	4355	4355	4355	0
195	20230706	170800	115504470	4355	4355	4355	4355	0
196	20230706	170700	115504470	4355	4355	4355	4355	0
197	20230706	170600	115504470	4355	4355	4355	4355	0
198	20230706	170500	115504470	4355	4355	4355	4355	0
199	20230706	170400	115504470	4355	4355	4355	4355	0
200	20230706	170300	115504470	4355	4355	4355	4355	0
201	20230706	170200	115504470	4355	4355	4355	4355	0
202	20230706	170100	115504470	4355	4355	4355	4355	0
203	20230706	170000	115504470	4355	4355	4355	4355	0
204	20230706	165900	115504470	4355	4355	4355	4355	0
205	20230706	165800	115504470	4355	4355	4355	4355	0
206	20230706	165700	115504470	4355	4355	4355	4355	0
207	20230706	165600	115504470	4355	4355	4355	4355	0
208	20230706	165500	115504470	4355	4355	4355	4355	0
209	20230706	165400	115504470	4355	4355	4355	4355	0
210	20230706	165300	115504470	4355	4355	4355	4355	0
211	20230706	165200	115504470	4355	4355	4355	4355	0
212	20230706	165100	115504470	4355	4355	4355	4355	2106
213	20230706	165000	115504470	4355	4355	4355	4355	0
214	20230706	164900	115504470	4355	4355	4355	4355	0
215	20230706	164800	115504470	4355	4355	4355	4355	0
216	20230706	164700	115504470	4355	4355	4355	4355	0
217	20230706	164600	115504470	4355	4355	4355	4355	0
218	20230706	164500	115504470	4355	4355	4355	4355	0
219	20230706	164400	115504470	4355	4355	4355	4355	0
220	20230706	164300	115504470	4355	4355	4355	4355	0
221	20230706	164200	115504470	4355	4355	4355	4355	0
222	20230706	164100	115504470	4355	4355	4355	4355	0
223	20230706	164000	115504470	4355	4355	4355	4355	0
224	20230706	163900	115504470	4355	4355	4355	4355	0
225	20230706	163800	115504470	4355	4355	4355	4355	0
226	20230706	163700	115504470	4355	4355	4355	4355	0
227	20230706	163600	115504470	4355	4355	4355	4355	0
228	20230706	163500	115504470	4355	4355	4355	4355	0
229	20230706	163400	115504470	4355	4355	4355	4355	0
230	20230706	163300	115504470	4355	4355	4355	4355	0
231	20230706	163200	115504470	4355	4355	4355	4355	0
232	20230706	163100	115504470	4355	4355	4355	4355	0
233	20230706	163000	115504470	4355	4355	4355	4355	0
234	20230706	162900	115504470	4355	4355	4355	4355	0
235	20230706	162800	115504470	4355	4355	4355	4355	0
236	20230706	162700	115504470	4355	4355	4355	4355	0
237	20230706	162600	115504470	4355	4355	4355	4355	0
238	20230706	162500	115504470	4355	4355	4355	4355	0
239	20230706	162400	115504470	4355	4355	4355	4355	0
240	20230706	162300	115504470	4355	4355	4355	4355	0
241	20230706	162200	115504470	4355	4355	4355	4355	0
242	20230706	162100	115504470	4355	4355	4355	4355	2106
243	20230706	162000	115504470	4355	4355	4355	4355	0
244	20230706	161900	115504470	4355	4355	4355	4355	0
245	20230706	161800	115504470	4355	4355	4355	4355	0
246	20230706	161700	115504470	4355	4355	4355	4355	0
247	20230706	161600	115504470	4355	4355	4355	4355	0
248	20230706	161500	115504470	4355	4355	4355	4355	0
249	20230706	161400	115504470	4355	4355	4355	4355	0
250	20230706	161300	115504470	4355	4355	4355	4355	0
251	20230706	161200	115504470	4355	4355	4355	4355	0
252	20230706	161100	115504470	4355	4355	4355	4355	0
253	20230706	161000	115504470	4355	4355	4355	4355	0
254	20230706	160900	115504470	4355	4355	4355	4355	0
255	20230706	160800	115504470	4355	4355	4355	4355	0
256	20230706	160700	115504470	4355	4355	4355	4355	0
257	20230706	160600	115504470	4355	4355	4355	4355	0
258	20230706	160500	115504470	4355	4355	4355	4355	0
259	20230706	160400	115504470	4355	4355	4355	4355	0
260	20230706	160300	115504470	4355	4355	4355	4355	0
261	20230706	160200	115504470	4355	4355	4355	4355	0
262	20230706	160100	115504470	4355	4355	4355	4355	0
263	20230706	160000	115504470	4355	4355	4355	4355	0
264	20230706	155900	115504470	4355	4355	4355	4355	0
265	20230706	155800	115504470	4355	4355	4355	4355	0
266	20230706	155700	115504470	4355	4355	4355	4355	0
267	20230706	155600	115504470	4355	4355	4355	4355	0
268	20230706	155500	115504470	4355	4355	4355	4355	0
269	20230706	155400	115504470	4355	4355	4355	4355	0
270	20230706	155300	115504470	4355	4355	4355	4355	0
271	20230706	155200	115504470	4355	4355	4355	4355	0
272	20230706	155100	115504470	4355	4355	4355	4355	2106
273	20230706	155000	115504470	4355	4355	4355	4355	0
274	20230706	154900	115504470	4355	4355	4355	4355	0
275	20230706	154800	115504470	4355	4355	4355	4355	0
276	20230706	154700	115504470	4355	4355	4355	4355	0
277	20230706	154600	115504470	4355	4355	4355	4355	0
278	20230706	154500	115504470	4355	4355	4355	4355	0
279	20230706	154400	115504470	4355	4355	4355	4355	0
280	20230706	154300	115504470	4355	4355	4355	4355	0
281	20230706	154200	115504470	4355	4355	4355	4355	0
282	20230706	154100	115504470	4355	4355	4355	4355	0
283	20230706	154000	115504470	4355	4355	4355	4355	0
284	20230706	153900	115504470	4355	4355	4355	4355	0
285	20230706	153800	115504470	4355	4355	4355	4355	0
286	20230706	153700	115504470	4355	4355	4355	4355	0
287	20230706	153600	115504470	4355	4355	4355	4355	0
288	20230706	153500	115504470	4355	4355	4355	4355	0
289	20230706	153400	115504470	4355	4355	4355	4355	0
290	20230706	153300	115504470	4355	4355	4355	4355	0
291	20230706	153200	115504470	4355	4355	4355	4355	0
292	20230706	153100	115504470	4355	4355	4355	4355	0
293	20230706	153000	115504470	4355	4355	4355	4355	2106
294	20230706	152900	106332840	4385	4385	4385	4385	0
295	20230706	152800	106332840	4385	4385	4385	4385	0
296	20230706	152700	106332840	4385	4385	4385	4385	0
297	20230706	152600	106332840	4385	4385	4385	4385	0
298	20230706	152500	106332840	4385	4385	4385	4385	0
299	20230706	152400	106332840	4385	4385	4385	4385	0
300	20230706	152300	106332840	4385	4385	4385	4385	0
301	20230706	152200	106332840	4385	4385	4385	4385	0
302	20230706	152100	106332840	4385	4385	4385	4385	0
303	20230706	152000	106332840	4385	4385	4385	4385	0
304	20230706	151900	106332840	4385	4385	4385	4385	1
305	20230706	151800	106328455	4385	4385	4385	4365	70
306	20230706	151700	106022825	4365	4365	4365	4365	0
307	20230706	151600	106022825	4365	4370	4370	4365	1284
308	20230706	151500	100413430	4385	4385	4385	4385	0
309	20230706	151400	100413430	4385	4385	4385	4385	0
310	20230706	151300	100413430	4385	4380	4385	4380	5
311	20230706	151200	100391510	4375	4375	4375	4375	0
312	20230706	151100	100391510	4375	4375	4375	4375	100
313	20230706	151000	99954010	4375	4375	4375	4375	111
314	20230706	150900	99468385	4375	4375	4375	4375	245
315	20230706	150800	98396510	4385	4380	4385	4380	123
316	20230706	150700	97857765	4380	4380	4380	4380	0
317	20230706	150600	97857765	4380	4380	4380	4380	0
318	20230706	150500	97857765	4380	4380	4380	4380	0
319	20230706	150400	97857765	4380	4380	4380	4380	129
320	20230706	150300	97292745	4380	4380	4380	4380	100
321	20230706	150200	96854745	4385	4385	4385	4385	100
322	20230706	150100	96416245	4385	4385	4385	4385	55
323	20230706	150000	96175070	4385	4385	4385	4385	286
324	20230706	145900	94920960	4400	4400	4400	4400	0
325	20230706	145800	94920960	4400	4400	4400	4400	0
326	20230706	145700	94920960	4400	4400	4400	4400	0
327	20230706	145600	94920960	4400	4400	4400	4400	0
328	20230706	145500	94920960	4400	4400	4400	4400	0
329	20230706	145400	94920960	4400	4400	4400	4400	1
330	20230706	145300	94916560	4380	4380	4380	4380	0
331	20230706	145200	94916560	4380	4380	4380	4380	0
332	20230706	145100	94916560	4380	4380	4380	4380	0
333	20230706	145000	94916560	4380	4380	4380	4380	0
334	20230706	144900	94916560	4380	4380	4380	4380	0
335	20230706	144800	94916560	4380	4380	4380	4380	0
336	20230706	144700	94916560	4380	4380	4380	4380	0
337	20230706	144600	94916560	4380	4380	4380	4380	0
338	20230706	144500	94916560	4380	4380	4380	4380	0
339	20230706	144400	94916560	4380	4380	4380	4380	0
340	20230706	144300	94916560	4380	4380	4380	4380	47
341	20230706	144200	94710700	4400	4400	4400	4400	0
342	20230706	144100	94710700	4400	4400	4400	4400	0
343	20230706	144000	94710700	4400	4400	4400	4400	0
344	20230706	143900	94710700	4400	4400	4400	4400	0
345	20230706	143800	94710700	4400	4400	4400	4400	0
346	20230706	143700	94710700	4400	4400	4400	4400	0
347	20230706	143600	94710700	4400	4400	4400	4400	0
348	20230706	143500	94710700	4400	4400	4400	4400	0
349	20230706	143400	94710700	4400	4375	4400	4375	13
350	20230706	143300	94653800	4375	4375	4375	4375	0
351	20230706	143200	94653800	4375	4375	4375	4375	0
352	20230706	143100	94653800	4375	4375	4375	4375	0
353	20230706	143000	94653800	4375	4375	4375	4375	627
354	20230706	142900	91910675	4405	4405	4405	4405	0
355	20230706	142800	91910675	4405	4405	4405	4405	0
356	20230706	142700	91910675	4405	4405	4405	4405	0
357	20230706	142600	91910675	4405	4405	4405	4405	0
358	20230706	142500	91910675	4405	4405	4405	4405	0
359	20230706	142400	91910675	4405	4405	4405	4405	0
360	20230706	142300	91910675	4405	4405	4405	4405	0
361	20230706	142200	91910675	4405	4405	4405	4405	227
362	20230706	142100	90910740	4405	4405	4405	4405	0
363	20230706	142000	90910740	4405	4405	4405	4405	0
364	20230706	141900	90910740	4405	4405	4405	4405	0
365	20230706	141800	90910740	4405	4405	4405	4405	0
366	20230706	141700	90910740	4405	4405	4405	4405	0
367	20230706	141600	90910740	4405	4405	4405	4405	0
368	20230706	141500	90910740	4405	4405	4405	4405	0
369	20230706	141400	90910740	4405	4405	4405	4405	236
370	20230706	141300	89871160	4410	4410	4410	4410	0
371	20230706	141200	89871160	4410	4410	4410	4410	60
372	20230706	141100	89606560	4410	4410	4410	4410	0
373	20230706	141000	89606560	4410	4400	4410	4400	90
374	20230706	140900	89210215	4395	4395	4395	4395	19
375	20230706	140800	89126710	4395	4395	4395	4395	0
376	20230706	140700	89126710	4395	4395	4395	4395	626
377	20230706	140600	86375440	4395	4395	4395	4395	0
378	20230706	140500	86375440	4395	4395	4395	4395	0
379	20230706	140400	86375440	4395	4395	4395	4395	0
380	20230706	140300	86375440	4395	4390	4395	4390	446
381	20230706	140200	84417495	4390	4390	4390	4390	0
382	20230706	140100	84417495	4390	4390	4390	4390	0
383	20230706	140000	84417495	4390	4390	4390	4390	0
384	20230706	135900	84417495	4390	4390	4390	4390	0
385	20230706	135800	84417495	4390	4390	4390	4390	0
386	20230706	135700	84417495	4390	4390	4390	4390	1
387	20230706	135600	84413105	4385	4385	4385	4385	16
388	20230706	135500	84342945	4385	4385	4385	4385	0
389	20230706	135400	84342945	4385	4385	4385	4385	0
390	20230706	135300	84342945	4385	4385	4385	4385	0
391	20230706	135200	84342945	4385	4385	4385	4385	0
392	20230706	135100	84342945	4385	4385	4385	4385	228
393	20230706	135000	83343165	4385	4385	4385	4385	0
394	20230706	134900	83343165	4385	4385	4385	4385	0
395	20230706	134800	83343165	4385	4385	4385	4385	0
396	20230706	134700	83343165	4385	4385	4385	4385	0
397	20230706	134600	83343165	4385	4385	4385	4385	0
398	20230706	134500	83343165	4385	4385	4385	4385	0
399	20230706	134400	83343165	4385	4385	4385	4385	0
400	20230706	134300	83343165	4385	4385	4385	4385	0
401	20230706	134200	83343165	4385	4370	4385	4360	503
402	20230706	134100	81149955	4365	4365	4365	4365	0
403	20230706	134000	81149955	4365	4365	4365	4365	0
404	20230706	133900	81149955	4365	4365	4365	4365	0
405	20230706	133800	81149955	4365	4365	4365	4365	0
406	20230706	133700	81149955	4365	4395	4395	4360	2616
407	20230706	133600	69724170	4375	4375	4375	4375	0
408	20230706	133500	69724170	4375	4375	4375	4375	0
409	20230706	133400	69724170	4375	4375	4375	4375	0
410	20230706	133300	69724170	4375	4375	4375	4375	0
411	20230706	133200	69724170	4375	4375	4375	4375	0
412	20230706	133100	69724170	4375	4375	4375	4375	0
413	20230706	133000	69724170	4375	4375	4375	4375	0
414	20230706	132900	69724170	4375	4375	4375	4375	0
415	20230706	132800	69724170	4375	4375	4375	4375	0
416	20230706	132700	69724170	4375	4375	4375	4375	1
417	20230706	132600	69719795	4395	4395	4395	4395	1
418	20230706	132500	69715400	4370	4370	4370	4370	0
419	20230706	132400	69715400	4370	4370	4370	4370	0
420	20230706	132300	69715400	4370	4395	4395	4370	421
421	20230706	132200	67875295	4380	4380	4380	4380	0
422	20230706	132100	67875295	4380	4380	4380	4380	0
423	20230706	132000	67875295	4380	4380	4380	4380	69
424	20230706	131900	67573075	4380	4380	4380	4380	0
425	20230706	131800	67573075	4380	4380	4380	4380	251
426	20230706	131700	66473695	4375	4375	4375	4375	231
427	20230706	131600	65463070	4375	4375	4375	4375	3
428	20230706	131500	65449945	4375	4380	4380	4375	569
429	20230706	131400	62957880	4380	4380	4380	4380	0
430	20230706	131300	62957880	4380	4380	4380	4380	0
431	20230706	131200	62957880	4380	4380	4380	4380	124
432	20230706	131100	62414760	4380	4380	4380	4380	71
433	20230706	131000	62103780	4410	4410	4410	4410	1
434	20230706	130900	62099370	4380	4380	4380	4380	82
435	20230706	130800	61740210	4380	4380	4380	4380	0
436	20230706	130700	61740210	4380	4380	4380	4380	0
437	20230706	130600	61740210	4380	4380	4380	4380	0
438	20230706	130500	61740210	4380	4380	4380	4380	0
439	20230706	130400	61740210	4380	4380	4380	4380	48
440	20230706	130300	61529970	4410	4410	4410	4410	0
441	20230706	130200	61529970	4410	4410	4410	4410	0
442	20230706	130100	61529970	4410	4410	4410	4410	0
443	20230706	130000	61529970	4410	4410	4410	4410	0
444	20230706	125900	61529970	4410	4410	4410	4410	0
445	20230706	125800	61529970	4410	4410	4410	4410	0
446	20230706	125700	61529970	4410	4410	4410	4410	0
447	20230706	125600	61529970	4410	4410	4410	4410	0
448	20230706	125500	61529970	4410	4410	4410	4410	0
449	20230706	125400	61529970	4410	4410	4410	4410	0
450	20230706	125300	61529970	4410	4410	4410	4410	0
451	20230706	125200	61529970	4410	4410	4410	4410	1
452	20230706	125100	61525560	4375	4375	4375	4375	1
453	20230706	125000	61521185	4375	4375	4375	4375	0
454	20230706	124900	61521185	4375	4375	4375	4375	0
455	20230706	124800	61521185	4375	4375	4375	4375	0
456	20230706	124700	61521185	4375	4380	4380	4375	601
457	20230706	124600	58889990	4415	4415	4415	4415	0
458	20230706	124500	58889990	4415	4415	4415	4415	0
459	20230706	124400	58889990	4415	4415	4415	4415	0
460	20230706	124300	58889990	4415	4415	4415	4415	0
461	20230706	124200	58889990	4415	4415	4415	4415	0
462	20230706	124100	58889990	4415	4410	4415	4410	4
463	20230706	124000	58872340	4410	4410	4410	4410	0
464	20230706	123900	58872340	4410	4410	4410	4410	0
465	20230706	123800	58872340	4410	4410	4410	4410	0
466	20230706	123700	58872340	4410	4410	4410	4410	0
467	20230706	123600	58872340	4410	4410	4410	4410	0
468	20230706	123500	58872340	4410	4410	4410	4410	0
469	20230706	123400	58872340	4410	4410	4410	4410	0
470	20230706	123300	58872340	4410	4410	4410	4410	0
471	20230706	123200	58872340	4410	4410	4410	4410	0
472	20230706	123100	58872340	4410	4410	4410	4375	400
473	20230706	123000	57112160	4410	4410	4410	4410	51
474	20230706	122900	56887250	4420	4420	4420	4420	0
475	20230706	122800	56887250	4420	4420	4420	4420	1
476	20230706	122700	56882830	4410	4410	4410	4410	0
477	20230706	122600	56882830	4410	4410	4410	4410	0
478	20230706	122500	56882830	4410	4410	4410	4410	0
479	20230706	122400	56882830	4410	4410	4410	4410	0
480	20230706	122300	56882830	4410	4410	4410	4410	0
481	20230706	122200	56882830	4410	4420	4420	4410	631
482	20230706	122100	54097730	4425	4425	4425	4425	0
483	20230706	122000	54097730	4425	4425	4425	4425	0
484	20230706	121900	54097730	4425	4425	4425	4425	0
485	20230706	121800	54097730	4425	4425	4425	4425	0
486	20230706	121700	54097730	4425	4425	4425	4425	1
487	20230706	121600	54093305	4420	4420	4420	4420	0
488	20230706	121500	54093305	4420	4420	4420	4420	0
489	20230706	121400	54093305	4420	4420	4420	4420	198
490	20230706	121300	53218145	4420	4420	4420	4420	0
491	20230706	121200	53218145	4420	4420	4420	4420	0
492	20230706	121100	53218145	4420	4420	4420	4420	0
493	20230706	121000	53218145	4420	4420	4420	4420	0
494	20230706	120900	53218145	4420	4420	4420	4420	0
495	20230706	120800	53218145	4420	4420	4420	4420	0
496	20230706	120700	53218145	4420	4420	4420	4420	0
497	20230706	120600	53218145	4420	4420	4420	4420	0
498	20230706	120500	53218145	4420	4420	4420	4420	0
499	20230706	120400	53218145	4420	4420	4420	4420	0
500	20230706	120300	53218145	4420	4420	4420	4420	0
501	20230706	120200	53218145	4420	4420	4420	4420	0
502	20230706	120100	53218145	4420	4420	4420	4420	0
503	20230706	120000	53218145	4420	4420	4420	4420	46
504	20230706	115900	53014825	4420	4420	4420	4420	0
505	20230706	115800	53014825	4420	4420	4420	4420	0
506	20230706	115700	53014825	4420	4420	4420	4420	58
507	20230706	115600	52758465	4420	4420	4420	4420	0
508	20230706	115500	52758465	4420	4420	4420	4420	0
509	20230706	115400	52758465	4420	4420	4420	4420	0
510	20230706	115300	52758465	4420	4420	4420	4420	0
511	20230706	115200	52758465	4420	4420	4420	4420	0
512	20230706	115100	52758465	4420	4420	4420	4420	0
513	20230706	115000	52758465	4420	4420	4420	4420	0
514	20230706	114900	52758465	4420	4420	4420	4420	0
515	20230706	114800	52758465	4420	4420	4420	4420	0
516	20230706	114700	52758465	4420	4420	4420	4420	0
517	20230706	114600	52758465	4420	4420	4420	4420	115
518	20230706	114500	52250165	4420	4430	4430	4420	142
519	20230706	114400	51621870	4420	4420	4420	4420	4
520	20230706	114300	51604190	4420	4420	4420	4420	119
521	20230706	114200	51078210	4420	4420	4420	4420	0
522	20230706	114100	51078210	4420	4420	4420	4420	0
523	20230706	114000	51078210	4420	4420	4420	4420	0
524	20230706	113900	51078210	4420	4420	4420	4420	2
525	20230706	113800	51069370	4420	4425	4430	4420	3
526	20230706	113700	51056095	4410	4410	4410	4410	59
527	20230706	113600	50795905	4420	4420	4420	4420	0
528	20230706	113500	50795905	4420	4420	4420	4420	0
529	20230706	113400	50795905	4420	4420	4420	4420	0
530	20230706	113300	50795905	4420	4420	4420	4420	4
531	20230706	113200	50778225	4420	4420	4420	4420	0
532	20230706	113100	50778225	4420	4410	4420	4410	5
533	20230706	113000	50756140	4410	4410	4410	4410	0
534	20230706	112900	50756140	4410	4410	4410	4410	29
535	20230706	112800	50628250	4410	4430	4430	4410	23
536	20230706	112700	50526800	4410	4430	4430	4410	190
537	20230706	112600	49688880	4410	4410	4410	4410	0
538	20230706	112500	49688880	4410	4410	4410	4410	0
539	20230706	112400	49688880	4410	4410	4410	4410	100
540	20230706	112300	49247880	4435	4435	4435	4435	0
541	20230706	112200	49247880	4435	4435	4435	4435	10
542	20230706	112100	49203530	4435	4435	4435	4435	0
543	20230706	112000	49203530	4435	4435	4435	4435	0
544	20230706	111900	49203530	4435	4435	4435	4435	1
545	20230706	111800	49199095	4430	4430	4430	4430	0
546	20230706	111700	49199095	4430	4430	4430	4430	0
547	20230706	111600	49199095	4430	4430	4430	4430	1
548	20230706	111500	49194665	4400	4400	4400	4400	0
549	20230706	111400	49194665	4400	4400	4400	4400	240
550	20230706	111300	48138665	4400	4430	4430	4395	289
551	20230706	111200	46867285	4470	4425	4470	4390	283
552	20230706	111100	45620400	4430	4430	4430	4430	0
553	20230706	111000	45620400	4430	4430	4430	4430	2
554	20230706	110900	45611540	4435	4435	4435	4435	0
555	20230706	110800	45611540	4435	4435	4435	4435	1
556	20230706	110700	45607105	4430	4435	4435	4430	2
557	20230706	110600	45598240	4435	4450	4450	4435	376
558	20230706	110500	43928010	4470	4470	4470	4470	0
559	20230706	110400	43928010	4470	4470	4470	4470	0
560	20230706	110300	43928010	4470	4470	4470	4470	0
561	20230706	110200	43928010	4470	4470	4470	4470	0
562	20230706	110100	43928010	4470	4470	4470	4470	0
563	20230706	110000	43928010	4470	4465	4470	4465	10
564	20230706	105900	43883315	4470	4470	4470	4470	74
565	20230706	105800	43552535	4470	4470	4470	4470	0
566	20230706	105700	43552535	4470	4470	4470	4470	0
567	20230706	105600	43552535	4470	4470	4470	4470	0
568	20230706	105500	43552535	4470	4470	4470	4470	0
569	20230706	105400	43552535	4470	4470	4470	4470	0
570	20230706	105300	43552535	4470	4470	4470	4470	0
571	20230706	105200	43552535	4470	4470	4470	4470	0
572	20230706	105100	43552535	4470	4470	4470	4470	0
573	20230706	105000	43552535	4470	4470	4470	4470	0
574	20230706	104900	43552535	4470	4470	4470	4470	0
575	20230706	104800	43552535	4470	4470	4470	4470	0
576	20230706	104700	43552535	4470	4470	4470	4470	0
577	20230706	104600	43552535	4470	4470	4470	4470	33
578	20230706	104500	43405025	4475	4475	4475	4475	0
579	20230706	104400	43405025	4475	4460	4475	4460	580
580	20230706	104300	40813580	4465	4465	4465	4465	0
581	20230706	104200	40813580	4465	4465	4465	4465	11
582	20230706	104100	40764465	4470	4470	4470	4470	103
583	20230706	104000	40304055	4470	4470	4470	4470	3
584	20230706	103900	40290645	4440	4455	4475	4440	177
585	20230706	103800	39504370	4455	4455	4455	4455	0
586	20230706	103700	39504370	4455	4455	4455	4455	7
587	20230706	103600	39473185	4455	4455	4455	4455	0
588	20230706	103500	39473185	4455	4455	4455	4455	0
589	20230706	103400	39473185	4455	4455	4455	4455	0
590	20230706	103300	39473185	4455	4455	4455	4455	13
591	20230706	103200	39415270	4455	4455	4455	4455	0
592	20230706	103100	39415270	4455	4455	4455	4455	0
593	20230706	103000	39415270	4455	4455	4455	4455	0
594	20230706	102900	39415270	4455	4455	4455	4455	0
595	20230706	102800	39415270	4455	4450	4455	4445	216
596	20230706	102700	38453720	4455	4440	4455	4440	457
597	20230706	102600	36418175	4455	4455	4455	4455	0
598	20230706	102500	36418175	4455	4455	4455	4455	0
599	20230706	102400	36418175	4455	4455	4455	4455	0
600	20230706	102300	36418175	4455	4445	4455	4445	170
601	20230706	102200	35661715	4455	4430	4455	4430	398
602	20230706	102100	33890720	4445	4445	4445	4445	0
603	20230706	102000	33890720	4445	4445	4445	4445	0
604	20230706	101900	33890720	4445	4420	4450	4420	1184
605	20230706	101800	28626415	4400	4400	4400	4400	0
606	20230706	101700	28626415	4400	4400	4400	4400	0
607	20230706	101600	28626415	4400	4400	4400	4400	26
608	20230706	101500	28512015	4410	4425	4425	4410	528
609	20230706	101400	26179265	4425	4425	4425	4425	18
610	20230706	101300	26099615	4425	4425	4425	4425	0
611	20230706	101200	26099615	4425	4425	4425	4425	0
612	20230706	101100	26099615	4425	4425	4425	4425	0
613	20230706	101000	26099615	4425	4425	4425	4425	0
614	20230706	100900	26099615	4425	4425	4425	4425	0
615	20230706	100800	26099615	4425	4425	4425	4425	0
616	20230706	100700	26099615	4425	4425	4425	4425	0
617	20230706	100600	26099615	4425	4425	4425	4425	5
618	20230706	100500	26077490	4415	4415	4415	4415	0
619	20230706	100400	26077490	4415	4415	4415	4415	0
620	20230706	100300	26077490	4415	4415	4415	4415	2
621	20230706	100200	26068660	4425	4425	4425	4425	0
622	20230706	100100	26068660	4425	4425	4425	4425	0
623	20230706	100000	26068660	4425	4425	4425	4425	0
624	20230706	095900	26068660	4425	4425	4425	4425	0
625	20230706	095800	26068660	4425	4415	4425	4415	179
626	20230706	095700	25276790	4410	4410	4410	4410	0
627	20230706	095600	25276790	4410	4410	4410	4410	199
628	20230706	095500	24399200	4415	4415	4415	4415	0
629	20230706	095400	24399200	4415	4415	4415	4415	0
630	20230706	095300	24399200	4415	4415	4415	4415	0
631	20230706	095200	24399200	4415	4415	4415	4415	0
632	20230706	095100	24399200	4415	4415	4415	4415	0
633	20230706	095000	24399200	4415	4415	4415	4415	0
634	20230706	094900	24399200	4415	4405	4415	4405	20
635	20230706	094800	24311090	4385	4385	4385	4385	0
636	20230706	094700	24311090	4385	4385	4385	4385	0
637	20230706	094600	24311090	4385	4385	4385	4385	0
638	20230706	094500	24311090	4385	4385	4385	4385	0
639	20230706	094400	24311090	4385	4385	4385	4385	0
640	20230706	094300	24311090	4385	4385	4385	4385	0
641	20230706	094200	24311090	4385	4385	4385	4385	38
642	20230706	094100	24144460	4385	4385	4385	4385	0
643	20230706	094000	24144460	4385	4420	4420	4385	454
644	20230706	093900	22152375	4385	4385	4385	4385	0
645	20230706	093800	22152375	4385	4385	4385	4385	0
646	20230706	093700	22152375	4385	4385	4385	4385	0
647	20230706	093600	22152375	4385	4385	4385	4385	1
648	20230706	093500	22147990	4415	4420	4420	4410	67
649	20230706	093400	21852415	4410	4410	4410	4410	232
650	20230706	093300	20829295	4410	4410	4410	4410	0
651	20230706	093200	20829295	4410	4410	4410	4410	0
652	20230706	093100	20829295	4410	4410	4410	4410	1
653	20230706	093000	20824885	4390	4390	4390	4390	0
654	20230706	092900	20824885	4390	4390	4390	4390	289
655	20230706	092800	19556175	4390	4390	4390	4385	43
656	20230706	092700	19367455	4395	4395	4395	4395	0
657	20230706	092600	19367455	4395	4395	4395	4395	61
658	20230706	092500	19099360	4395	4395	4395	4395	624
659	20230706	092400	16356880	4395	4395	4395	4395	46
660	20230706	092300	16154710	4410	4410	4410	4410	0
661	20230706	092200	16154710	4410	4410	4410	4410	0
662	20230706	092100	16154710	4410	4410	4410	4410	0
663	20230706	092000	16154710	4410	4410	4410	4410	1
664	20230706	091900	16150300	4395	4395	4395	4395	16
665	20230706	091800	16079980	4410	4410	4410	4410	0
666	20230706	091700	16079980	4410	4410	4410	4410	0
667	20230706	091600	16079980	4410	4410	4410	4410	0
668	20230706	091500	16079980	4410	4410	4410	4410	2
669	20230706	091400	16071160	4395	4395	4395	4395	0
670	20230706	091300	16071160	4395	4395	4395	4395	0
671	20230706	091200	16071160	4395	4395	4395	4395	0
672	20230706	091100	16071160	4395	4400	4400	4395	30
673	20230706	091000	15939235	4420	4420	4420	4420	139
674	20230706	090900	15324855	4400	4400	4400	4400	0
675	20230706	090800	15324855	4400	4400	4400	4400	7
676	20230706	090700	15294055	4405	4410	4410	4405	480
677	20230706	090600	13179115	4440	4440	4440	4440	59
678	20230706	090500	12917155	4440	4445	4445	4440	22
679	20230706	090400	12819370	4440	4440	4440	4440	2480
680	20230706	090300	1808170	4405	4405	4405	4405	10
681	20230706	090200	1764120	4405	4405	4405	4405	0
682	20230706	090100	1764120	4405	4410	4410	4405	131
683	20230706	090000	1187055	4415	4425	4450	4415	268