KissMeData/256150/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	203200	417752830	8670	8670	8670	8670	382
3	20230706	203100	417752830	8670	8670	8670	8670	0
4	20230706	203000	417752830	8670	8670	8670	8670	0
5	20230706	202900	417752830	8670	8670	8670	8670	0
6	20230706	202800	417752830	8670	8670	8670	8670	0
7	20230706	202700	417752830	8670	8670	8670	8670	0
8	20230706	202600	417752830	8670	8670	8670	8670	0
9	20230706	202500	417752830	8670	8670	8670	8670	0
10	20230706	202400	417752830	8670	8670	8670	8670	0
11	20230706	202300	417752830	8670	8670	8670	8670	0
12	20230706	202200	417752830	8670	8670	8670	8670	0
13	20230706	202100	417752830	8670	8670	8670	8670	0
14	20230706	202000	417752830	8670	8670	8670	8670	0
15	20230706	201900	417752830	8670	8670	8670	8670	0
16	20230706	201800	417752830	8670	8670	8670	8670	0
17	20230706	201700	417752830	8670	8670	8670	8670	0
18	20230706	201600	417752830	8670	8670	8670	8670	0
19	20230706	201500	417752830	8670	8670	8670	8670	0
20	20230706	201400	417752830	8670	8670	8670	8670	0
21	20230706	201300	417752830	8670	8670	8670	8670	0
22	20230706	201200	417752830	8670	8670	8670	8670	0
23	20230706	201100	417752830	8670	8670	8670	8670	0
24	20230706	201000	417752830	8670	8670	8670	8670	0
25	20230706	200900	417752830	8670	8670	8670	8670	0
26	20230706	200800	417752830	8670	8670	8670	8670	0
27	20230706	200700	417752830	8670	8670	8670	8670	0
28	20230706	200600	417752830	8670	8670	8670	8670	0
29	20230706	200500	417752830	8670	8670	8670	8670	0
30	20230706	200400	417752830	8670	8670	8670	8670	0
31	20230706	200300	417752830	8670	8670	8670	8670	0
32	20230706	200200	417752830	8670	8670	8670	8670	382
33	20230706	200100	417752830	8670	8670	8670	8670	0
34	20230706	200000	417752830	8670	8670	8670	8670	0
35	20230706	195900	417752830	8670	8670	8670	8670	0
36	20230706	195800	417752830	8670	8670	8670	8670	0
37	20230706	195700	417752830	8670	8670	8670	8670	0
38	20230706	195600	417752830	8670	8670	8670	8670	0
39	20230706	195500	417752830	8670	8670	8670	8670	0
40	20230706	195400	417752830	8670	8670	8670	8670	0
41	20230706	195300	417752830	8670	8670	8670	8670	0
42	20230706	195200	417752830	8670	8670	8670	8670	0
43	20230706	195100	417752830	8670	8670	8670	8670	0
44	20230706	195000	417752830	8670	8670	8670	8670	0
45	20230706	194900	417752830	8670	8670	8670	8670	0
46	20230706	194800	417752830	8670	8670	8670	8670	0
47	20230706	194700	417752830	8670	8670	8670	8670	0
48	20230706	194600	417752830	8670	8670	8670	8670	0
49	20230706	194500	417752830	8670	8670	8670	8670	0
50	20230706	194400	417752830	8670	8670	8670	8670	0
51	20230706	194300	417752830	8670	8670	8670	8670	0
52	20230706	194200	417752830	8670	8670	8670	8670	0
53	20230706	194100	417752830	8670	8670	8670	8670	0
54	20230706	194000	417752830	8670	8670	8670	8670	0
55	20230706	193900	417752830	8670	8670	8670	8670	0
56	20230706	193800	417752830	8670	8670	8670	8670	0
57	20230706	193700	417752830	8670	8670	8670	8670	0
58	20230706	193600	417752830	8670	8670	8670	8670	0
59	20230706	193500	417752830	8670	8670	8670	8670	0
60	20230706	193400	417752830	8670	8670	8670	8670	0
61	20230706	193300	417752830	8670	8670	8670	8670	0
62	20230706	193200	417752830	8670	8670	8670	8670	382
63	20230706	193100	417752830	8670	8670	8670	8670	0
64	20230706	193000	417752830	8670	8670	8670	8670	0
65	20230706	192900	417752830	8670	8670	8670	8670	0
66	20230706	192800	417752830	8670	8670	8670	8670	0
67	20230706	192700	417752830	8670	8670	8670	8670	0
68	20230706	192600	417752830	8670	8670	8670	8670	0
69	20230706	192500	417752830	8670	8670	8670	8670	0
70	20230706	192400	417752830	8670	8670	8670	8670	0
71	20230706	192300	417752830	8670	8670	8670	8670	0
72	20230706	192200	417752830	8670	8670	8670	8670	0
73	20230706	192100	417752830	8670	8670	8670	8670	0
74	20230706	192000	417752830	8670	8670	8670	8670	0
75	20230706	191900	417752830	8670	8670	8670	8670	0
76	20230706	191800	417752830	8670	8670	8670	8670	0
77	20230706	191700	417752830	8670	8670	8670	8670	0
78	20230706	191600	417752830	8670	8670	8670	8670	0
79	20230706	191500	417752830	8670	8670	8670	8670	0
80	20230706	191400	417752830	8670	8670	8670	8670	0
81	20230706	191300	417752830	8670	8670	8670	8670	0
82	20230706	191200	417752830	8670	8670	8670	8670	0
83	20230706	191100	417752830	8670	8670	8670	8670	0
84	20230706	191000	417752830	8670	8670	8670	8670	0
85	20230706	190900	417752830	8670	8670	8670	8670	0
86	20230706	190800	417752830	8670	8670	8670	8670	0
87	20230706	190700	417752830	8670	8670	8670	8670	0
88	20230706	190600	417752830	8670	8670	8670	8670	0
89	20230706	190500	417752830	8670	8670	8670	8670	0
90	20230706	190400	417752830	8670	8670	8670	8670	0
91	20230706	190300	417752830	8670	8670	8670	8670	0
92	20230706	190200	417752830	8670	8670	8670	8670	382
93	20230706	190100	417752830	8670	8670	8670	8670	0
94	20230706	190000	417752830	8670	8670	8670	8670	0
95	20230706	185900	417752830	8670	8670	8670	8670	0
96	20230706	185800	417752830	8670	8670	8670	8670	0
97	20230706	185700	417752830	8670	8670	8670	8670	0
98	20230706	185600	417752830	8670	8670	8670	8670	0
99	20230706	185500	417752830	8670	8670	8670	8670	0
100	20230706	185400	417752830	8670	8670	8670	8670	0
101	20230706	185300	417752830	8670	8670	8670	8670	0
102	20230706	185200	417752830	8670	8670	8670	8670	0
103	20230706	185100	417752830	8670	8670	8670	8670	0
104	20230706	185000	417752830	8670	8670	8670	8670	0
105	20230706	184900	417752830	8670	8670	8670	8670	0
106	20230706	184800	417752830	8670	8670	8670	8670	0
107	20230706	184700	417752830	8670	8670	8670	8670	0
108	20230706	184600	417752830	8670	8670	8670	8670	0
109	20230706	184500	417752830	8670	8670	8670	8670	0
110	20230706	184400	417752830	8670	8670	8670	8670	0
111	20230706	184300	417752830	8670	8670	8670	8670	0
112	20230706	184200	417752830	8670	8670	8670	8670	0
113	20230706	184100	417752830	8670	8670	8670	8670	0
114	20230706	184000	417752830	8670	8670	8670	8670	0
115	20230706	183900	417752830	8670	8670	8670	8670	0
116	20230706	183800	417752830	8670	8670	8670	8670	0
117	20230706	183700	417752830	8670	8670	8670	8670	0
118	20230706	183600	417752830	8670	8670	8670	8670	0
119	20230706	183500	417752830	8670	8670	8670	8670	0
120	20230706	183400	417752830	8670	8670	8670	8670	0
121	20230706	183300	417752830	8670	8670	8670	8670	0
122	20230706	183200	417752830	8670	8670	8670	8670	382
123	20230706	183100	417752830	8670	8670	8670	8670	0
124	20230706	183000	417752830	8670	8670	8670	8670	0
125	20230706	182900	417752830	8670	8670	8670	8670	0
126	20230706	182800	417752830	8670	8670	8670	8670	0
127	20230706	182700	417752830	8670	8670	8670	8670	0
128	20230706	182600	417752830	8670	8670	8670	8670	0
129	20230706	182500	417752830	8670	8670	8670	8670	0
130	20230706	182400	417752830	8670	8670	8670	8670	0
131	20230706	182300	417752830	8670	8670	8670	8670	0
132	20230706	182200	417752830	8670	8670	8670	8670	0
133	20230706	182100	417752830	8670	8670	8670	8670	0
134	20230706	182000	417752830	8670	8670	8670	8670	0
135	20230706	181900	417752830	8670	8670	8670	8670	0
136	20230706	181800	417752830	8670	8670	8670	8670	0
137	20230706	181700	417752830	8670	8670	8670	8670	0
138	20230706	181600	417752830	8670	8670	8670	8670	0
139	20230706	181500	417752830	8670	8670	8670	8670	0
140	20230706	181400	417752830	8670	8670	8670	8670	0
141	20230706	181300	417752830	8670	8670	8670	8670	0
142	20230706	181200	417752830	8670	8670	8670	8670	0
143	20230706	181100	417752830	8670	8670	8670	8670	0
144	20230706	181000	417752830	8670	8670	8670	8670	0
145	20230706	180900	417752830	8670	8670	8670	8670	0
146	20230706	180800	417752830	8670	8670	8670	8670	0
147	20230706	180700	417752830	8670	8670	8670	8670	0
148	20230706	180600	417752830	8670	8670	8670	8670	0
149	20230706	180500	417752830	8670	8670	8670	8670	0
150	20230706	180400	417752830	8670	8670	8670	8670	0
151	20230706	180300	417752830	8670	8670	8670	8670	0
152	20230706	180200	417752830	8670	8670	8670	8670	382
153	20230706	180100	417752830	8670	8670	8670	8670	0
154	20230706	180000	417752830	8670	8670	8670	8670	0
155	20230706	175900	417752830	8670	8670	8670	8670	0
156	20230706	175800	417752830	8670	8670	8670	8670	0
157	20230706	175700	417752830	8670	8670	8670	8670	0
158	20230706	175600	417752830	8670	8670	8670	8670	0
159	20230706	175500	417752830	8670	8670	8670	8670	0
160	20230706	175400	417752830	8670	8670	8670	8670	0
161	20230706	175300	417752830	8670	8670	8670	8670	0
162	20230706	175200	417752830	8670	8670	8670	8670	0
163	20230706	175100	417752830	8670	8670	8670	8670	0
164	20230706	175000	417752830	8670	8670	8670	8670	0
165	20230706	174900	417752830	8670	8670	8670	8670	0
166	20230706	174800	417752830	8670	8670	8670	8670	0
167	20230706	174700	417752830	8670	8670	8670	8670	0
168	20230706	174600	417752830	8670	8670	8670	8670	0
169	20230706	174500	417752830	8670	8670	8670	8670	0
170	20230706	174400	417752830	8670	8670	8670	8670	0
171	20230706	174300	417752830	8670	8670	8670	8670	0
172	20230706	174200	417752830	8670	8670	8670	8670	0
173	20230706	174100	417752830	8670	8670	8670	8670	0
174	20230706	174000	417752830	8670	8670	8670	8670	0
175	20230706	173900	417752830	8670	8670	8670	8670	0
176	20230706	173800	417752830	8670	8670	8670	8670	0
177	20230706	173700	417752830	8670	8670	8670	8670	0
178	20230706	173600	417752830	8670	8670	8670	8670	0
179	20230706	173500	417752830	8670	8670	8670	8670	0
180	20230706	173400	417752830	8670	8670	8670	8670	0
181	20230706	173300	417752830	8670	8670	8670	8670	0
182	20230706	173200	417752830	8670	8670	8670	8670	382
183	20230706	173100	417752830	8670	8670	8670	8670	0
184	20230706	173000	417752830	8670	8670	8670	8670	0
185	20230706	172900	417752830	8670	8670	8670	8670	0
186	20230706	172800	417752830	8670	8670	8670	8670	0
187	20230706	172700	417752830	8670	8670	8670	8670	0
188	20230706	172600	417752830	8670	8670	8670	8670	0
189	20230706	172500	417752830	8670	8670	8670	8670	0
190	20230706	172400	417752830	8670	8670	8670	8670	0
191	20230706	172300	417752830	8670	8670	8670	8670	0
192	20230706	172200	417752830	8670	8670	8670	8670	0
193	20230706	172100	417752830	8670	8670	8670	8670	0
194	20230706	172000	417752830	8670	8670	8670	8670	0
195	20230706	171900	417752830	8670	8670	8670	8670	0
196	20230706	171800	417752830	8670	8670	8670	8670	0
197	20230706	171700	417752830	8670	8670	8670	8670	0
198	20230706	171600	417752830	8670	8670	8670	8670	0
199	20230706	171500	417752830	8670	8670	8670	8670	0
200	20230706	171400	417752830	8670	8670	8670	8670	0
201	20230706	171300	417752830	8670	8670	8670	8670	0
202	20230706	171200	417752830	8670	8670	8670	8670	0
203	20230706	171100	417752830	8670	8670	8670	8670	0
204	20230706	171000	417752830	8670	8670	8670	8670	0
205	20230706	170900	417752830	8670	8670	8670	8670	0
206	20230706	170800	417752830	8670	8670	8670	8670	0
207	20230706	170700	417752830	8670	8670	8670	8670	0
208	20230706	170600	417752830	8670	8670	8670	8670	0
209	20230706	170500	417752830	8670	8670	8670	8670	0
210	20230706	170400	417752830	8670	8670	8670	8670	0
211	20230706	170300	417752830	8670	8670	8670	8670	0
212	20230706	170200	417752830	8670	8670	8670	8670	382
213	20230706	170100	417752830	8670	8670	8670	8670	0
214	20230706	170000	417752830	8670	8670	8670	8670	0
215	20230706	165900	417752830	8670	8670	8670	8670	0
216	20230706	165800	417752830	8670	8670	8670	8670	0
217	20230706	165700	417752830	8670	8670	8670	8670	0
218	20230706	165600	417752830	8670	8670	8670	8670	0
219	20230706	165500	417752830	8670	8670	8670	8670	0
220	20230706	165400	417752830	8670	8670	8670	8670	0
221	20230706	165300	417752830	8670	8670	8670	8670	0
222	20230706	165200	417752830	8670	8670	8670	8670	0
223	20230706	165100	417752830	8670	8670	8670	8670	0
224	20230706	165000	417752830	8670	8670	8670	8670	0
225	20230706	164900	417752830	8670	8670	8670	8670	0
226	20230706	164800	417752830	8670	8670	8670	8670	0
227	20230706	164700	417752830	8670	8670	8670	8670	0
228	20230706	164600	417752830	8670	8670	8670	8670	0
229	20230706	164500	417752830	8670	8670	8670	8670	0
230	20230706	164400	417752830	8670	8670	8670	8670	0
231	20230706	164300	417752830	8670	8670	8670	8670	0
232	20230706	164200	417752830	8670	8670	8670	8670	0
233	20230706	164100	417752830	8670	8670	8670	8670	0
234	20230706	164000	417752830	8670	8670	8670	8670	0
235	20230706	163900	417752830	8670	8670	8670	8670	0
236	20230706	163800	417752830	8670	8670	8670	8670	0
237	20230706	163700	417752830	8670	8670	8670	8670	0
238	20230706	163600	417752830	8670	8670	8670	8670	0
239	20230706	163500	417752830	8670	8670	8670	8670	0
240	20230706	163400	417752830	8670	8670	8670	8670	0
241	20230706	163300	417752830	8670	8670	8670	8670	0
242	20230706	163200	417752830	8670	8670	8670	8670	382
243	20230706	163100	417752830	8670	8670	8670	8670	0
244	20230706	163000	417752830	8670	8670	8670	8670	0
245	20230706	162900	417752830	8670	8670	8670	8670	0
246	20230706	162800	417752830	8670	8670	8670	8670	0
247	20230706	162700	417752830	8670	8670	8670	8670	0
248	20230706	162600	417752830	8670	8670	8670	8670	0
249	20230706	162500	417752830	8670	8670	8670	8670	0
250	20230706	162400	417752830	8670	8670	8670	8670	0
251	20230706	162300	417752830	8670	8670	8670	8670	0
252	20230706	162200	417752830	8670	8670	8670	8670	0
253	20230706	162100	417752830	8670	8670	8670	8670	0
254	20230706	162000	417752830	8670	8670	8670	8670	0
255	20230706	161900	417752830	8670	8670	8670	8670	0
256	20230706	161800	417752830	8670	8670	8670	8670	0
257	20230706	161700	417752830	8670	8670	8670	8670	0
258	20230706	161600	417752830	8670	8670	8670	8670	0
259	20230706	161500	417752830	8670	8670	8670	8670	0
260	20230706	161400	417752830	8670	8670	8670	8670	0
261	20230706	161300	417752830	8670	8670	8670	8670	0
262	20230706	161200	417752830	8670	8670	8670	8670	0
263	20230706	161100	417752830	8670	8670	8670	8670	0
264	20230706	161000	417752830	8670	8670	8670	8670	0
265	20230706	160900	417752830	8670	8670	8670	8670	0
266	20230706	160800	417752830	8670	8670	8670	8670	0
267	20230706	160700	417752830	8670	8670	8670	8670	0
268	20230706	160600	417752830	8670	8670	8670	8670	0
269	20230706	160500	417752830	8670	8670	8670	8670	0
270	20230706	160400	417752830	8670	8670	8670	8670	0
271	20230706	160300	417752830	8670	8670	8670	8670	0
272	20230706	160200	417752830	8670	8670	8670	8670	382
273	20230706	160100	417752830	8670	8670	8670	8670	0
274	20230706	160000	417752830	8670	8670	8670	8670	0
275	20230706	155900	417752830	8670	8670	8670	8670	0
276	20230706	155800	417752830	8670	8670	8670	8670	0
277	20230706	155700	417752830	8670	8670	8670	8670	0
278	20230706	155600	417752830	8670	8670	8670	8670	0
279	20230706	155500	417752830	8670	8670	8670	8670	0
280	20230706	155400	417752830	8670	8670	8670	8670	0
281	20230706	155300	417752830	8670	8670	8670	8670	0
282	20230706	155200	417752830	8670	8670	8670	8670	0
283	20230706	155100	417752830	8670	8670	8670	8670	0
284	20230706	155000	417752830	8670	8670	8670	8670	0
285	20230706	154900	417752830	8670	8670	8670	8670	0
286	20230706	154800	417752830	8670	8670	8670	8670	0
287	20230706	154700	417752830	8670	8670	8670	8670	0
288	20230706	154600	417752830	8670	8670	8670	8670	0
289	20230706	154500	417752830	8670	8670	8670	8670	0
290	20230706	154400	417752830	8670	8670	8670	8670	0
291	20230706	154300	417752830	8670	8670	8670	8670	0
292	20230706	154200	417752830	8670	8670	8670	8670	0
293	20230706	154100	417752830	8670	8670	8670	8670	0
294	20230706	154000	417752830	8670	8670	8670	8670	0
295	20230706	153900	417752830	8670	8670	8670	8670	0
296	20230706	153800	417752830	8670	8670	8670	8670	0
297	20230706	153700	417752830	8670	8670	8670	8670	0
298	20230706	153600	417752830	8670	8670	8670	8670	0
299	20230706	153500	417752830	8670	8670	8670	8670	0
300	20230706	153400	417752830	8670	8670	8670	8670	0
301	20230706	153300	417752830	8670	8670	8670	8670	0
302	20230706	153200	417752830	8670	8670	8670	8670	382
303	20230706	153100	417752830	8670	8670	8670	8670	0
304	20230706	153000	417752830	8670	8670	8670	8670	382
305	20230706	152900	414440890	8630	8630	8630	8630	0
306	20230706	152800	414440890	8630	8630	8630	8630	0
307	20230706	152700	414440890	8630	8630	8630	8630	0
308	20230706	152600	414440890	8630	8630	8630	8630	0
309	20230706	152500	414440890	8630	8630	8630	8630	0
310	20230706	152400	414440890	8630	8630	8630	8630	0
311	20230706	152300	414440890	8630	8630	8630	8630	0
312	20230706	152200	414440890	8630	8630	8630	8630	0
313	20230706	152100	414440890	8630	8630	8630	8630	0
314	20230706	152000	414440890	8630	8630	8630	8630	0
315	20230706	151900	414440890	8630	8620	8630	8620	39
316	20230706	151800	414104450	8620	8520	8620	8520	746
317	20230706	151700	407732210	8520	8520	8520	8520	1
318	20230706	151600	407723690	8520	8520	8520	8520	0
319	20230706	151500	407723690	8520	8560	8560	8520	11
320	20230706	151400	407629570	8520	8550	8560	8520	101
321	20230706	151300	406765550	8520	8520	8520	8520	100
322	20230706	151200	405913550	8520	8520	8520	8520	215
323	20230706	151100	404081750	8520	8530	8530	8520	577
324	20230706	151000	399160670	8530	8530	8530	8530	0
325	20230706	150900	399160670	8530	8530	8530	8530	134
326	20230706	150800	398017650	8560	8560	8560	8560	0
327	20230706	150700	398017650	8560	8560	8560	8560	0
328	20230706	150600	398017650	8560	8570	8570	8560	123
329	20230706	150500	396963550	8570	8530	8570	8510	411
330	20230706	150400	393463130	8530	8530	8530	8530	112
331	20230706	150300	392507770	8530	8530	8530	8530	0
332	20230706	150200	392507770	8530	8530	8530	8530	0
333	20230706	150100	392507770	8530	8530	8530	8530	0
334	20230706	150000	392507770	8530	8530	8530	8530	38
335	20230706	145900	392183630	8530	8520	8530	8520	600
336	20230706	145800	387068630	8520	8550	8550	8520	348
337	20230706	145700	384101320	8560	8560	8560	8560	12
338	20230706	145600	383998600	8560	8560	8560	8560	0
339	20230706	145500	383998600	8560	8560	8560	8560	0
340	20230706	145400	383998600	8560	8560	8560	8560	0
341	20230706	145300	383998600	8560	8560	8560	8560	15
342	20230706	145200	383870200	8620	8620	8620	8620	0
343	20230706	145100	383870200	8620	8550	8620	8550	88
344	20230706	145000	383113940	8570	8570	8570	8570	1407
345	20230706	144900	371055950	8540	8540	8540	8540	0
346	20230706	144800	371055950	8540	8540	8540	8540	0
347	20230706	144700	371055950	8540	8540	8540	8540	0
348	20230706	144600	371055950	8540	8540	8540	8540	0
349	20230706	144500	371055950	8540	8540	8540	8540	0
350	20230706	144400	371055950	8540	8540	8540	8540	60
351	20230706	144300	370543550	8510	8510	8510	8510	0
352	20230706	144200	370543550	8510	8520	8520	8510	4022
353	20230706	144100	336276330	8520	8530	8530	8520	171
354	20230706	144000	334818690	8530	8530	8530	8530	0
355	20230706	143900	334818690	8530	8530	8530	8530	1
356	20230706	143800	334810160	8530	8530	8530	8530	73
357	20230706	143700	334187470	8530	8540	8540	8530	200
358	20230706	143600	332480740	8540	8540	8540	8540	0
359	20230706	143500	332480740	8540	8550	8550	8540	1736
360	20230706	143400	317638130	8590	8610	8610	8550	728
361	20230706	143300	311387270	8610	8610	8610	8610	0
362	20230706	143200	311387270	8610	8610	8610	8610	7
363	20230706	143100	311327000	8620	8620	8620	8620	0
364	20230706	143000	311327000	8620	8620	8620	8620	0
365	20230706	142900	311327000	8620	8620	8620	8620	7
366	20230706	142800	311266660	8610	8610	8610	8610	0
367	20230706	142700	311266660	8610	8610	8610	8610	2
368	20230706	142600	311249440	8610	8610	8610	8610	2
369	20230706	142500	311232220	8600	8600	8600	8600	0
370	20230706	142400	311232220	8600	8600	8600	8600	9
371	20230706	142300	311154820	8610	8600	8610	8600	9
372	20230706	142200	311077410	8600	8600	8600	8600	49
373	20230706	142100	310656010	8600	8600	8600	8600	0
374	20230706	142000	310656010	8600	8600	8600	8600	0
375	20230706	141900	310656010	8600	8600	8600	8600	0
376	20230706	141800	310656010	8600	8600	8600	8600	0
377	20230706	141700	310656010	8600	8600	8600	8600	5
378	20230706	141600	310613010	8600	8600	8600	8600	0
379	20230706	141500	310613010	8600	8600	8600	8600	2
380	20230706	141400	310595810	8600	8600	8600	8600	1
381	20230706	141300	310587210	8600	8600	8600	8600	0
382	20230706	141200	310587210	8600	8600	8600	8600	1
383	20230706	141100	310578610	8600	8600	8600	8600	0
384	20230706	141000	310578610	8600	8600	8600	8600	0
385	20230706	140900	310578610	8600	8600	8600	8600	0
386	20230706	140800	310578610	8600	8600	8600	8600	0
387	20230706	140700	310578610	8600	8600	8600	8600	1
388	20230706	140600	310570010	8580	8580	8580	8580	0
389	20230706	140500	310570010	8580	8580	8580	8580	0
390	20230706	140400	310570010	8580	8580	8580	8580	0
391	20230706	140300	310570010	8580	8580	8580	8580	0
392	20230706	140200	310570010	8580	8580	8580	8580	0
393	20230706	140100	310570010	8580	8600	8600	8580	25
394	20230706	140000	310355200	8610	8580	8650	8580	214
395	20230706	135900	308510840	8580	8580	8580	8580	0
396	20230706	135800	308510840	8580	8580	8580	8580	150
397	20230706	135700	307223840	8520	8550	8550	8520	300
398	20230706	135600	304664650	8550	8550	8550	8550	0
399	20230706	135500	304664650	8550	8550	8550	8550	669
400	20230706	135400	298944700	8540	8560	8560	8530	135
401	20230706	135300	297792220	8550	8550	8550	8550	270
402	20230706	135200	295483720	8600	8600	8600	8600	0
403	20230706	135100	295483720	8600	8600	8600	8600	0
404	20230706	135000	295483720	8600	8560	8600	8560	35
405	20230706	134900	295183320	8560	8560	8560	8560	759
406	20230706	134800	288686280	8560	8560	8560	8560	36
407	20230706	134700	288378120	8560	8560	8560	8560	38
408	20230706	134600	288052840	8550	8560	8560	8550	51
409	20230706	134500	287616680	8560	8570	8570	8560	35
410	20230706	134400	287316850	8580	8580	8600	8580	81
411	20230706	134300	286621250	8570	8580	8580	8570	46
412	20230706	134200	286226800	8580	8580	8580	8580	0
413	20230706	134100	286226800	8580	8580	8580	8580	0
414	20230706	134000	286226800	8580	8580	8580	8580	1
415	20230706	133900	286218220	8520	8600	8600	8510	1248
416	20230706	133800	275587860	8600	8580	8600	8580	35
417	20230706	133700	275287060	8540	8540	8540	8540	1190
418	20230706	133600	265124460	8540	8540	8540	8540	15
419	20230706	133500	264996360	8540	8520	8540	8520	288
420	20230706	133400	262536940	8520	8520	8520	8520	179
421	20230706	133300	261011860	8530	8540	8540	8530	2181
422	20230706	133200	242406220	8540	8560	8560	8540	1011
423	20230706	133100	233767010	8570	8580	8580	8560	502
424	20230706	133000	229466670	8580	8580	8580	8580	0
425	20230706	132900	229466670	8580	8580	8580	8580	14
426	20230706	132800	229346550	8580	8580	8580	8580	4
427	20230706	132700	229312230	8580	8580	8580	8580	49
428	20230706	132600	228891810	8580	8580	8580	8580	7
429	20230706	132500	228831750	8590	8590	8590	8580	326
430	20230706	132400	226034620	8590	8590	8590	8590	6
431	20230706	132300	225983080	8590	8590	8600	8590	394
432	20230706	132200	222598040	8600	8610	8610	8600	864
433	20230706	132100	215167510	8610	8610	8610	8610	6
434	20230706	132000	215115850	8610	8610	8610	8610	0
435	20230706	131900	215115850	8610	8610	8610	8610	0
436	20230706	131800	215115850	8610	8610	8610	8610	6
437	20230706	131700	215064190	8600	8600	8600	8600	0
438	20230706	131600	215064190	8600	8600	8600	8600	0
439	20230706	131500	215064190	8600	8600	8600	8600	175
440	20230706	131400	213559190	8600	8600	8600	8600	150
441	20230706	131300	212269190	8620	8610	8620	8600	441
442	20230706	131200	208476360	8610	8610	8610	8610	933
443	20230706	131100	200443230	8620	8610	8620	8610	767
444	20230706	131000	193839350	8610	8610	8610	8610	0
445	20230706	130900	193839350	8610	8630	8630	8610	275
446	20230706	130800	191470620	8620	8620	8620	8620	473
447	20230706	130700	187393360	8620	8630	8630	8620	53
448	20230706	130600	186936270	8630	8630	8630	8630	50
449	20230706	130500	186504770	8630	8620	8630	8620	677
450	20230706	130400	180668260	8620	8630	8630	8620	355
451	20230706	130300	177604660	8650	8630	8660	8620	347
452	20230706	130200	174609710	8630	8630	8630	8630	0
453	20230706	130100	174609710	8630	8630	8630	8630	0
454	20230706	130000	174609710	8630	8630	8630	8630	1
455	20230706	125900	174601080	8630	8650	8670	8630	574
456	20230706	125800	169647220	8680	8680	8680	8680	0
457	20230706	125700	169647220	8680	8680	8680	8680	2
458	20230706	125600	169629860	8630	8630	8630	8630	0
459	20230706	125500	169629860	8630	8630	8630	8630	0
460	20230706	125400	169629860	8630	8630	8630	8630	0
461	20230706	125300	169629860	8630	8630	8630	8630	0
462	20230706	125200	169629860	8630	8630	8630	8630	0
463	20230706	125100	169629860	8630	8630	8630	8630	0
464	20230706	125000	169629860	8630	8630	8630	8630	1
465	20230706	124900	169621230	8630	8630	8630	8630	81
466	20230706	124800	168922200	8630	8630	8630	8630	2
467	20230706	124700	168904940	8630	8630	8630	8630	125
468	20230706	124600	167826190	8630	8630	8630	8630	180
469	20230706	124500	166272790	8630	8630	8630	8630	0
470	20230706	124400	166272790	8630	8630	8630	8630	3
471	20230706	124300	166246900	8630	8630	8630	8630	21
472	20230706	124200	166065670	8640	8640	8640	8640	10
473	20230706	124100	165979270	8660	8660	8660	8660	1
474	20230706	124000	165970610	8630	8630	8630	8630	0
475	20230706	123900	165970610	8630	8630	8630	8630	0
476	20230706	123800	165970610	8630	8630	8630	8630	0
477	20230706	123700	165970610	8630	8630	8630	8630	0
478	20230706	123600	165970610	8630	8630	8630	8630	0
479	20230706	123500	165970610	8630	8630	8630	8630	0
480	20230706	123400	165970610	8630	8630	8630	8630	0
481	20230706	123300	165970610	8630	8630	8630	8630	0
482	20230706	123200	165970610	8630	8630	8630	8630	0
483	20230706	123100	165970610	8630	8630	8630	8630	0
484	20230706	123000	165970610	8630	8630	8630	8630	0
485	20230706	122900	165970610	8630	8630	8630	8630	1
486	20230706	122800	165961980	8630	8630	8630	8630	0
487	20230706	122700	165961980	8630	8630	8630	8630	40
488	20230706	122600	165616780	8630	8630	8630	8630	1
489	20230706	122500	165608150	8630	8630	8630	8630	7
490	20230706	122400	165547740	8640	8640	8640	8640	1
491	20230706	122300	165539100	8640	8640	8640	8640	258
492	20230706	122200	163309980	8640	8640	8640	8640	294
493	20230706	122100	160769820	8640	8650	8650	8640	254
494	20230706	122000	158573990	8650	8650	8650	8650	110
495	20230706	121900	157622490	8650	8650	8650	8650	3
496	20230706	121800	157596540	8660	8660	8660	8660	5
497	20230706	121700	157553240	8650	8650	8650	8650	0
498	20230706	121600	157553240	8650	8650	8650	8650	0
499	20230706	121500	157553240	8650	8650	8650	8650	0
500	20230706	121400	157553240	8650	8650	8650	8650	60
501	20230706	121300	157034240	8660	8660	8660	8660	0
502	20230706	121200	157034240	8660	8660	8660	8660	0
503	20230706	121100	157034240	8660	8660	8660	8660	11
504	20230706	121000	156938980	8650	8650	8650	8650	0
505	20230706	120900	156938980	8650	8650	8650	8650	0
506	20230706	120800	156938980	8650	8650	8650	8650	0
507	20230706	120700	156938980	8650	8650	8650	8650	54
508	20230706	120600	156471880	8650	8650	8650	8650	129
509	20230706	120500	155356030	8660	8660	8660	8660	0
510	20230706	120400	155356030	8660	8660	8660	8660	0
511	20230706	120300	155356030	8660	8660	8660	8660	52
512	20230706	120200	154905710	8660	8660	8660	8660	0
513	20230706	120100	154905710	8660	8660	8660	8660	0
514	20230706	120000	154905710	8660	8660	8660	8660	0
515	20230706	115900	154905710	8660	8660	8660	8660	0
516	20230706	115800	154905710	8660	8660	8660	8660	0
517	20230706	115700	154905710	8660	8660	8660	8660	0
518	20230706	115600	154905710	8660	8660	8660	8660	0
519	20230706	115500	154905710	8660	8660	8660	8660	0
520	20230706	115400	154905710	8660	8660	8660	8660	0
521	20230706	115300	154905710	8660	8660	8660	8660	0
522	20230706	115200	154905710	8660	8650	8660	8650	142
523	20230706	115100	153676590	8650	8650	8650	8650	0
524	20230706	115000	153676590	8650	8650	8650	8650	0
525	20230706	114900	153676590	8650	8650	8650	8650	170
526	20230706	114800	152206090	8660	8660	8660	8660	0
527	20230706	114700	152206090	8660	8660	8660	8660	10
528	20230706	114600	152119490	8660	8660	8660	8660	10
529	20230706	114500	152032890	8660	8660	8660	8660	0
530	20230706	114400	152032890	8660	8660	8660	8660	57
531	20230706	114300	151539270	8660	8660	8660	8660	0
532	20230706	114200	151539270	8660	8660	8660	8660	0
533	20230706	114100	151539270	8660	8660	8660	8660	13
534	20230706	114000	151426690	8650	8650	8650	8650	0
535	20230706	113900	151426690	8650	8660	8660	8650	304
536	20230706	113800	148794330	8660	8660	8660	8660	0
537	20230706	113700	148794330	8660	8660	8660	8660	0
538	20230706	113600	148794330	8660	8660	8660	8660	49
539	20230706	113500	148369990	8660	8660	8660	8660	0
540	20230706	113400	148369990	8660	8660	8660	8660	0
541	20230706	113300	148369990	8660	8660	8660	8660	0
542	20230706	113200	148369990	8660	8670	8670	8660	294
543	20230706	113100	145823450	8700	8700	8700	8700	0
544	20230706	113000	145823450	8700	8700	8700	8700	0
545	20230706	112900	145823450	8700	8700	8700	8700	0
546	20230706	112800	145823450	8700	8700	8700	8700	0
547	20230706	112700	145823450	8700	8700	8700	8700	0
548	20230706	112600	145823450	8700	8700	8700	8700	0
549	20230706	112500	145823450	8700	8700	8700	8700	0
550	20230706	112400	145823450	8700	8700	8700	8700	0
551	20230706	112300	145823450	8700	8700	8700	8700	0
552	20230706	112200	145823450	8700	8700	8700	8700	1
553	20230706	112100	145814750	8660	8660	8660	8660	0
554	20230706	112000	145814750	8660	8660	8660	8660	0
555	20230706	111900	145814750	8660	8660	8660	8660	0
556	20230706	111800	145814750	8660	8660	8660	8660	0
557	20230706	111700	145814750	8660	8660	8660	8660	0
558	20230706	111600	145814750	8660	8670	8670	8660	369
559	20230706	111500	142618130	8670	8670	8670	8670	0
560	20230706	111400	142618130	8670	8670	8670	8670	0
561	20230706	111300	142618130	8670	8670	8670	8670	0
562	20230706	111200	142618130	8670	8670	8670	8670	50
563	20230706	111100	142184630	8670	8680	8680	8670	46
564	20230706	111000	141785800	8670	8690	8690	8670	299
565	20230706	110900	139192590	8690	8700	8700	8690	173
566	20230706	110800	137689210	8700	8700	8700	8700	0
567	20230706	110700	137689210	8700	8690	8700	8690	133
568	20230706	110600	136532410	8700	8700	8700	8700	0
569	20230706	110500	136532410	8700	8700	8700	8700	0
570	20230706	110400	136532410	8700	8700	8700	8700	54
571	20230706	110300	136062610	8700	8700	8700	8700	0
572	20230706	110200	136062610	8700	8700	8700	8700	0
573	20230706	110100	136062610	8700	8700	8700	8700	50
574	20230706	110000	135627610	8720	8720	8720	8720	0
575	20230706	105900	135627610	8720	8720	8720	8720	0
576	20230706	105800	135627610	8720	8720	8720	8720	0
577	20230706	105700	135627610	8720	8720	8720	8720	20
578	20230706	105600	135453210	8670	8670	8670	8670	0
579	20230706	105500	135453210	8670	8670	8670	8670	0
580	20230706	105400	135453210	8670	8670	8670	8670	0
581	20230706	105300	135453210	8670	8670	8670	8670	0
582	20230706	105200	135453210	8670	8670	8670	8670	0
583	20230706	105100	135453210	8670	8670	8670	8670	0
584	20230706	105000	135453210	8670	8670	8670	8670	0
585	20230706	104900	135453210	8670	8670	8670	8670	1
586	20230706	104800	135444540	8670	8670	8670	8670	0
587	20230706	104700	135444540	8670	8670	8670	8670	20
588	20230706	104600	135271140	8660	8710	8710	8660	50
589	20230706	104500	134837710	8710	8710	8710	8710	150
590	20230706	104400	133531210	8710	8710	8710	8710	1
591	20230706	104300	133522500	8710	8710	8710	8710	0
592	20230706	104200	133522500	8710	8710	8710	8710	0
593	20230706	104100	133522500	8710	8710	8710	8710	0
594	20230706	104000	133522500	8710	8710	8710	8710	0
595	20230706	103900	133522500	8710	8710	8710	8710	63
596	20230706	103800	132973770	8710	8710	8710	8710	0
597	20230706	103700	132973770	8710	8710	8710	8710	0
598	20230706	103600	132973770	8710	8700	8710	8700	47
599	20230706	103500	132564570	8700	8710	8710	8700	83
600	20230706	103400	131841970	8710	8710	8710	8710	0
601	20230706	103300	131841970	8710	8710	8710	8710	1
602	20230706	103200	131833260	8700	8700	8700	8700	0
603	20230706	103100	131833260	8700	8700	8700	8700	0
604	20230706	103000	131833260	8700	8710	8710	8700	49
605	20230706	102900	131406770	8710	8710	8710	8710	1
606	20230706	102800	131398060	8720	8720	8720	8720	0
607	20230706	102700	131398060	8720	8720	8720	8720	500
608	20230706	102600	127038060	8720	8720	8720	8720	5
609	20230706	102500	126994460	8720	8720	8720	8720	0
610	20230706	102400	126994460	8720	8720	8720	8720	50
611	20230706	102300	126558460	8720	8720	8720	8720	0
612	20230706	102200	126558460	8720	8720	8720	8720	0
613	20230706	102100	126558460	8720	8720	8720	8720	0
614	20230706	102000	126558460	8720	8720	8720	8720	0
615	20230706	101900	126558460	8720	8720	8720	8720	0
616	20230706	101800	126558460	8720	8720	8720	8720	0
617	20230706	101700	126558460	8720	8720	8720	8720	0
618	20230706	101600	126558460	8720	8720	8720	8720	0
619	20230706	101500	126558460	8720	8670	8720	8630	272
620	20230706	101400	124204030	8670	8670	8670	8670	40
621	20230706	101300	123857230	8720	8720	8720	8720	0
622	20230706	101200	123857230	8720	8720	8720	8720	0
623	20230706	101100	123857230	8720	8720	8720	8720	0
624	20230706	101000	123857230	8720	8720	8720	8720	0
625	20230706	100900	123857230	8720	8720	8720	8720	0
626	20230706	100800	123857230	8720	8720	8720	8720	5
627	20230706	100700	123813630	8690	8670	8690	8660	559
628	20230706	100600	118968490	8670	8680	8690	8670	48
629	20230706	100500	118551910	8660	8670	8670	8660	568
630	20230706	100400	113627500	8690	8690	8690	8690	0
631	20230706	100300	113627500	8690	8690	8690	8690	0
632	20230706	100200	113627500	8690	8690	8690	8690	51
633	20230706	100100	113184310	8720	8720	8720	8720	0
634	20230706	100000	113184310	8720	8730	8730	8620	3509
635	20230706	095900	82777010	8710	8720	8720	8710	1116
636	20230706	095800	73046280	8720	8720	8720	8720	0
637	20230706	095700	73046280	8720	8720	8720	8720	0
638	20230706	095600	73046280	8720	8730	8730	8720	55
639	20230706	095500	72566670	8730	8730	8730	8730	0
640	20230706	095400	72566670	8730	8730	8730	8730	0
641	20230706	095300	72566670	8730	8730	8730	8730	0
642	20230706	095200	72566670	8730	8730	8730	8730	0
643	20230706	095100	72566670	8730	8730	8730	8730	4
644	20230706	095000	72531750	8740	8730	8740	8730	353
645	20230706	094900	69449750	8740	8740	8740	8740	0
646	20230706	094800	69449750	8740	8720	8740	8720	102
647	20230706	094700	68560250	8720	8740	8740	8720	361
648	20230706	094600	65412310	8710	8710	8710	8710	4
649	20230706	094500	65377470	8710	8720	8720	8710	172
650	20230706	094400	63879330	8740	8740	8740	8740	1
651	20230706	094300	63870590	8740	8740	8740	8740	0
652	20230706	094200	63870590	8740	8740	8740	8740	310
653	20230706	094100	61161190	8740	8740	8740	8740	0
654	20230706	094000	61161190	8740	8740	8740	8740	0
655	20230706	093900	61161190	8740	8740	8740	8740	0
656	20230706	093800	61161190	8740	8740	8740	8740	29
657	20230706	093700	60907730	8740	8740	8740	8740	320
658	20230706	093600	58110930	8740	8740	8740	8740	1
659	20230706	093500	58102190	8740	8730	8740	8730	181
660	20230706	093400	56520330	8690	8740	8740	8690	27
661	20230706	093300	56284590	8710	8710	8710	8710	0
662	20230706	093200	56284590	8710	8740	8740	8710	134
663	20230706	093100	55114570	8730	8700	8730	8700	199
664	20230706	093000	53379910	8710	8680	8710	8680	66
665	20230706	092900	52806700	8680	8710	8710	8680	3
666	20230706	092800	52780630	8710	8680	8710	8680	184
667	20230706	092700	51179550	8680	8680	8680	8680	125
668	20230706	092600	50094550	8680	8680	8680	8680	0
669	20230706	092500	50094550	8680	8680	8680	8680	460
670	20230706	092400	46101750	8680	8680	8680	8680	30
671	20230706	092300	45841350	8680	8680	8680	8680	0
672	20230706	092200	45841350	8680	8690	8690	8680	50
673	20230706	092100	45407030	8690	8690	8690	8690	7
674	20230706	092000	45346200	8690	8690	8690	8690	0
675	20230706	091900	45346200	8690	8690	8690	8690	29
676	20230706	091800	45094190	8690	8690	8690	8690	71
677	20230706	091700	44477200	8690	8720	8720	8690	348
678	20230706	091600	41449950	8720	8740	8740	8720	2
679	20230706	091500	41432490	8740	8710	8740	8700	505
680	20230706	091400	37036090	8710	8740	8740	8710	350
681	20230706	091300	33986090	8740	8710	8740	8710	122
682	20230706	091200	32923110	8710	8710	8710	8710	0
683	20230706	091100	32923110	8710	8710	8710	8710	210
684	20230706	091000	31094010	8750	8740	8750	8710	331
685	20230706	090900	28210760	8750	8750	8750	8750	0
686	20230706	090800	28210760	8750	8750	8750	8750	4
687	20230706	090700	28175760	8750	8750	8750	8750	47
688	20230706	090600	27764510	8750	8730	8750	8730	504
689	20230706	090500	23354750	8710	8750	8750	8710	675
690	20230706	090400	17456810	8760	8760	8760	8760	374
691	20230706	090300	14180570	8800	8790	8800	8760	1049
692	20230706	090200	4967340	8800	8800	8800	8800	20
693	20230706	090100	4791340	8790	8840	8840	8790	356
694	20230706	090000	1660620	8900	8880	8900	8880	187