KissMeData/383930/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	210200	292100330	5080	5080	5080	5080	1769
3	20230705	210100	292100330	5080	5080	5080	5080	0
4	20230705	210000	292100330	5080	5080	5080	5080	0
5	20230705	205900	292100330	5080	5080	5080	5080	0
6	20230705	205800	292100330	5080	5080	5080	5080	0
7	20230705	205700	292100330	5080	5080	5080	5080	0
8	20230705	205600	292100330	5080	5080	5080	5080	0
9	20230705	205500	292100330	5080	5080	5080	5080	0
10	20230705	205400	292100330	5080	5080	5080	5080	0
11	20230705	205300	292100330	5080	5080	5080	5080	0
12	20230705	205200	292100330	5080	5080	5080	5080	0
13	20230705	205100	292100330	5080	5080	5080	5080	0
14	20230705	205000	292100330	5080	5080	5080	5080	0
15	20230705	204900	292100330	5080	5080	5080	5080	0
16	20230705	204800	292100330	5080	5080	5080	5080	0
17	20230705	204700	292100330	5080	5080	5080	5080	0
18	20230705	204600	292100330	5080	5080	5080	5080	0
19	20230705	204500	292100330	5080	5080	5080	5080	0
20	20230705	204400	292100330	5080	5080	5080	5080	0
21	20230705	204300	292100330	5080	5080	5080	5080	0
22	20230705	204200	292100330	5080	5080	5080	5080	0
23	20230705	204100	292100330	5080	5080	5080	5080	0
24	20230705	204000	292100330	5080	5080	5080	5080	0
25	20230705	203900	292100330	5080	5080	5080	5080	0
26	20230705	203800	292100330	5080	5080	5080	5080	0
27	20230705	203700	292100330	5080	5080	5080	5080	0
28	20230705	203600	292100330	5080	5080	5080	5080	0
29	20230705	203500	292100330	5080	5080	5080	5080	0
30	20230705	203400	292100330	5080	5080	5080	5080	0
31	20230705	203300	292100330	5080	5080	5080	5080	0
32	20230705	203200	292100330	5080	5080	5080	5080	1769
33	20230705	203100	292100330	5080	5080	5080	5080	0
34	20230705	203000	292100330	5080	5080	5080	5080	0
35	20230705	202900	292100330	5080	5080	5080	5080	0
36	20230705	202800	292100330	5080	5080	5080	5080	0
37	20230705	202700	292100330	5080	5080	5080	5080	0
38	20230705	202600	292100330	5080	5080	5080	5080	0
39	20230705	202500	292100330	5080	5080	5080	5080	0
40	20230705	202400	292100330	5080	5080	5080	5080	0
41	20230705	202300	292100330	5080	5080	5080	5080	0
42	20230705	202200	292100330	5080	5080	5080	5080	0
43	20230705	202100	292100330	5080	5080	5080	5080	0
44	20230705	202000	292100330	5080	5080	5080	5080	0
45	20230705	201900	292100330	5080	5080	5080	5080	0
46	20230705	201800	292100330	5080	5080	5080	5080	0
47	20230705	201700	292100330	5080	5080	5080	5080	0
48	20230705	201600	292100330	5080	5080	5080	5080	0
49	20230705	201500	292100330	5080	5080	5080	5080	0
50	20230705	201400	292100330	5080	5080	5080	5080	0
51	20230705	201300	292100330	5080	5080	5080	5080	0
52	20230705	201200	292100330	5080	5080	5080	5080	0
53	20230705	201100	292100330	5080	5080	5080	5080	0
54	20230705	201000	292100330	5080	5080	5080	5080	0
55	20230705	200900	292100330	5080	5080	5080	5080	0
56	20230705	200800	292100330	5080	5080	5080	5080	0
57	20230705	200700	292100330	5080	5080	5080	5080	0
58	20230705	200600	292100330	5080	5080	5080	5080	0
59	20230705	200500	292100330	5080	5080	5080	5080	0
60	20230705	200400	292100330	5080	5080	5080	5080	0
61	20230705	200300	292100330	5080	5080	5080	5080	0
62	20230705	200200	292100330	5080	5080	5080	5080	1769
63	20230705	200100	292100330	5080	5080	5080	5080	0
64	20230705	200000	292100330	5080	5080	5080	5080	0
65	20230705	195900	292100330	5080	5080	5080	5080	0
66	20230705	195800	292100330	5080	5080	5080	5080	0
67	20230705	195700	292100330	5080	5080	5080	5080	0
68	20230705	195600	292100330	5080	5080	5080	5080	0
69	20230705	195500	292100330	5080	5080	5080	5080	0
70	20230705	195400	292100330	5080	5080	5080	5080	0
71	20230705	195300	292100330	5080	5080	5080	5080	0
72	20230705	195200	292100330	5080	5080	5080	5080	0
73	20230705	195100	292100330	5080	5080	5080	5080	0
74	20230705	195000	292100330	5080	5080	5080	5080	0
75	20230705	194900	292100330	5080	5080	5080	5080	0
76	20230705	194800	292100330	5080	5080	5080	5080	0
77	20230705	194700	292100330	5080	5080	5080	5080	0
78	20230705	194600	292100330	5080	5080	5080	5080	0
79	20230705	194500	292100330	5080	5080	5080	5080	0
80	20230705	194400	292100330	5080	5080	5080	5080	0
81	20230705	194300	292100330	5080	5080	5080	5080	0
82	20230705	194200	292100330	5080	5080	5080	5080	0
83	20230705	194100	292100330	5080	5080	5080	5080	0
84	20230705	194000	292100330	5080	5080	5080	5080	0
85	20230705	193900	292100330	5080	5080	5080	5080	0
86	20230705	193800	292100330	5080	5080	5080	5080	0
87	20230705	193700	292100330	5080	5080	5080	5080	0
88	20230705	193600	292100330	5080	5080	5080	5080	0
89	20230705	193500	292100330	5080	5080	5080	5080	0
90	20230705	193400	292100330	5080	5080	5080	5080	0
91	20230705	193300	292100330	5080	5080	5080	5080	0
92	20230705	193200	292100330	5080	5080	5080	5080	1769
93	20230705	193100	292100330	5080	5080	5080	5080	0
94	20230705	193000	292100330	5080	5080	5080	5080	0
95	20230705	192900	292100330	5080	5080	5080	5080	0
96	20230705	192800	292100330	5080	5080	5080	5080	0
97	20230705	192700	292100330	5080	5080	5080	5080	0
98	20230705	192600	292100330	5080	5080	5080	5080	0
99	20230705	192500	292100330	5080	5080	5080	5080	0
100	20230705	192400	292100330	5080	5080	5080	5080	0
101	20230705	192300	292100330	5080	5080	5080	5080	0
102	20230705	192200	292100330	5080	5080	5080	5080	0
103	20230705	192100	292100330	5080	5080	5080	5080	0
104	20230705	192000	292100330	5080	5080	5080	5080	0
105	20230705	191900	292100330	5080	5080	5080	5080	0
106	20230705	191800	292100330	5080	5080	5080	5080	0
107	20230705	191700	292100330	5080	5080	5080	5080	0
108	20230705	191600	292100330	5080	5080	5080	5080	0
109	20230705	191500	292100330	5080	5080	5080	5080	0
110	20230705	191400	292100330	5080	5080	5080	5080	0
111	20230705	191300	292100330	5080	5080	5080	5080	0
112	20230705	191200	292100330	5080	5080	5080	5080	0
113	20230705	191100	292100330	5080	5080	5080	5080	0
114	20230705	191000	292100330	5080	5080	5080	5080	0
115	20230705	190900	292100330	5080	5080	5080	5080	0
116	20230705	190800	292100330	5080	5080	5080	5080	0
117	20230705	190700	292100330	5080	5080	5080	5080	0
118	20230705	190600	292100330	5080	5080	5080	5080	0
119	20230705	190500	292100330	5080	5080	5080	5080	0
120	20230705	190400	292100330	5080	5080	5080	5080	0
121	20230705	190300	292100330	5080	5080	5080	5080	0
122	20230705	190200	292100330	5080	5080	5080	5080	1769
123	20230705	190100	292100330	5080	5080	5080	5080	0
124	20230705	190000	292100330	5080	5080	5080	5080	0
125	20230705	185900	292100330	5080	5080	5080	5080	0
126	20230705	185800	292100330	5080	5080	5080	5080	0
127	20230705	185700	292100330	5080	5080	5080	5080	0
128	20230705	185600	292100330	5080	5080	5080	5080	0
129	20230705	185500	292100330	5080	5080	5080	5080	0
130	20230705	185400	292100330	5080	5080	5080	5080	0
131	20230705	185300	292100330	5080	5080	5080	5080	0
132	20230705	185200	292100330	5080	5080	5080	5080	0
133	20230705	185100	292100330	5080	5080	5080	5080	0
134	20230705	185000	292100330	5080	5080	5080	5080	0
135	20230705	184900	292100330	5080	5080	5080	5080	0
136	20230705	184800	292100330	5080	5080	5080	5080	0
137	20230705	184700	292100330	5080	5080	5080	5080	0
138	20230705	184600	292100330	5080	5080	5080	5080	0
139	20230705	184500	292100330	5080	5080	5080	5080	0
140	20230705	184400	292100330	5080	5080	5080	5080	0
141	20230705	184300	292100330	5080	5080	5080	5080	0
142	20230705	184200	292100330	5080	5080	5080	5080	0
143	20230705	184100	292100330	5080	5080	5080	5080	0
144	20230705	184000	292100330	5080	5080	5080	5080	0
145	20230705	183900	292100330	5080	5080	5080	5080	0
146	20230705	183800	292100330	5080	5080	5080	5080	0
147	20230705	183700	292100330	5080	5080	5080	5080	0
148	20230705	183600	292100330	5080	5080	5080	5080	0
149	20230705	183500	292100330	5080	5080	5080	5080	0
150	20230705	183400	292100330	5080	5080	5080	5080	0
151	20230705	183300	292100330	5080	5080	5080	5080	0
152	20230705	183200	292100330	5080	5080	5080	5080	1769
153	20230705	183100	292100330	5080	5080	5080	5080	0
154	20230705	183000	292100330	5080	5080	5080	5080	0
155	20230705	182900	292100330	5080	5080	5080	5080	0
156	20230705	182800	292100330	5080	5080	5080	5080	0
157	20230705	182700	292100330	5080	5080	5080	5080	0
158	20230705	182600	292100330	5080	5080	5080	5080	0
159	20230705	182500	292100330	5080	5080	5080	5080	0
160	20230705	182400	292100330	5080	5080	5080	5080	0
161	20230705	182300	292100330	5080	5080	5080	5080	0
162	20230705	182200	292100330	5080	5080	5080	5080	0
163	20230705	182100	292100330	5080	5080	5080	5080	0
164	20230705	182000	292100330	5080	5080	5080	5080	0
165	20230705	181900	292100330	5080	5080	5080	5080	0
166	20230705	181800	292100330	5080	5080	5080	5080	0
167	20230705	181700	292100330	5080	5080	5080	5080	0
168	20230705	181600	292100330	5080	5080	5080	5080	0
169	20230705	181500	292100330	5080	5080	5080	5080	0
170	20230705	181400	292100330	5080	5080	5080	5080	0
171	20230705	181300	292100330	5080	5080	5080	5080	0
172	20230705	181200	292100330	5080	5080	5080	5080	0
173	20230705	181100	292100330	5080	5080	5080	5080	0
174	20230705	181000	292100330	5080	5080	5080	5080	0
175	20230705	180900	292100330	5080	5080	5080	5080	0
176	20230705	180800	292100330	5080	5080	5080	5080	0
177	20230705	180700	292100330	5080	5080	5080	5080	0
178	20230705	180600	292100330	5080	5080	5080	5080	0
179	20230705	180500	292100330	5080	5080	5080	5080	0
180	20230705	180400	292100330	5080	5080	5080	5080	0
181	20230705	180300	292100330	5080	5080	5080	5080	0
182	20230705	180200	292100330	5080	5080	5080	5080	1769
183	20230705	180100	292100330	5080	5080	5080	5080	0
184	20230705	180000	292100330	5080	5080	5080	5080	0
185	20230705	175900	292100330	5080	5080	5080	5080	0
186	20230705	175800	292100330	5080	5080	5080	5080	0
187	20230705	175700	292100330	5080	5080	5080	5080	0
188	20230705	175600	292100330	5080	5080	5080	5080	0
189	20230705	175500	292100330	5080	5080	5080	5080	0
190	20230705	175400	292100330	5080	5080	5080	5080	0
191	20230705	175300	292100330	5080	5080	5080	5080	0
192	20230705	175200	292100330	5080	5080	5080	5080	0
193	20230705	175100	292100330	5080	5080	5080	5080	0
194	20230705	175000	292100330	5080	5080	5080	5080	0
195	20230705	174900	292100330	5080	5080	5080	5080	0
196	20230705	174800	292100330	5080	5080	5080	5080	0
197	20230705	174700	292100330	5080	5080	5080	5080	0
198	20230705	174600	292100330	5080	5080	5080	5080	0
199	20230705	174500	292100330	5080	5080	5080	5080	0
200	20230705	174400	292100330	5080	5080	5080	5080	0
201	20230705	174300	292100330	5080	5080	5080	5080	0
202	20230705	174200	292100330	5080	5080	5080	5080	0
203	20230705	174100	292100330	5080	5080	5080	5080	0
204	20230705	174000	292100330	5080	5080	5080	5080	0
205	20230705	173900	292100330	5080	5080	5080	5080	0
206	20230705	173800	292100330	5080	5080	5080	5080	0
207	20230705	173700	292100330	5080	5080	5080	5080	0
208	20230705	173600	292100330	5080	5080	5080	5080	0
209	20230705	173500	292100330	5080	5080	5080	5080	0
210	20230705	173400	292100330	5080	5080	5080	5080	0
211	20230705	173300	292100330	5080	5080	5080	5080	0
212	20230705	173200	292100330	5080	5080	5080	5080	1769
213	20230705	173100	292100330	5080	5080	5080	5080	0
214	20230705	173000	292100330	5080	5080	5080	5080	0
215	20230705	172900	292100330	5080	5080	5080	5080	0
216	20230705	172800	292100330	5080	5080	5080	5080	0
217	20230705	172700	292100330	5080	5080	5080	5080	0
218	20230705	172600	292100330	5080	5080	5080	5080	0
219	20230705	172500	292100330	5080	5080	5080	5080	0
220	20230705	172400	292100330	5080	5080	5080	5080	0
221	20230705	172300	292100330	5080	5080	5080	5080	0
222	20230705	172200	292100330	5080	5080	5080	5080	0
223	20230705	172100	292100330	5080	5080	5080	5080	0
224	20230705	172000	292100330	5080	5080	5080	5080	0
225	20230705	171900	292100330	5080	5080	5080	5080	0
226	20230705	171800	292100330	5080	5080	5080	5080	0
227	20230705	171700	292100330	5080	5080	5080	5080	0
228	20230705	171600	292100330	5080	5080	5080	5080	0
229	20230705	171500	292100330	5080	5080	5080	5080	0
230	20230705	171400	292100330	5080	5080	5080	5080	0
231	20230705	171300	292100330	5080	5080	5080	5080	0
232	20230705	171200	292100330	5080	5080	5080	5080	0
233	20230705	171100	292100330	5080	5080	5080	5080	0
234	20230705	171000	292100330	5080	5080	5080	5080	0
235	20230705	170900	292100330	5080	5080	5080	5080	0
236	20230705	170800	292100330	5080	5080	5080	5080	0
237	20230705	170700	292100330	5080	5080	5080	5080	0
238	20230705	170600	292100330	5080	5080	5080	5080	0
239	20230705	170500	292100330	5080	5080	5080	5080	0
240	20230705	170400	292100330	5080	5080	5080	5080	0
241	20230705	170300	292100330	5080	5080	5080	5080	0
242	20230705	170200	292100330	5080	5080	5080	5080	1769
243	20230705	170100	292100330	5080	5080	5080	5080	0
244	20230705	170000	292100330	5080	5080	5080	5080	0
245	20230705	165900	292100330	5080	5080	5080	5080	0
246	20230705	165800	292100330	5080	5080	5080	5080	0
247	20230705	165700	292100330	5080	5080	5080	5080	0
248	20230705	165600	292100330	5080	5080	5080	5080	0
249	20230705	165500	292100330	5080	5080	5080	5080	0
250	20230705	165400	292100330	5080	5080	5080	5080	0
251	20230705	165300	292100330	5080	5080	5080	5080	0
252	20230705	165200	292100330	5080	5080	5080	5080	0
253	20230705	165100	292100330	5080	5080	5080	5080	0
254	20230705	165000	292100330	5080	5080	5080	5080	0
255	20230705	164900	292100330	5080	5080	5080	5080	0
256	20230705	164800	292100330	5080	5080	5080	5080	0
257	20230705	164700	292100330	5080	5080	5080	5080	0
258	20230705	164600	292100330	5080	5080	5080	5080	0
259	20230705	164500	292100330	5080	5080	5080	5080	0
260	20230705	164400	292100330	5080	5080	5080	5080	0
261	20230705	164300	292100330	5080	5080	5080	5080	0
262	20230705	164200	292100330	5080	5080	5080	5080	0
263	20230705	164100	292100330	5080	5080	5080	5080	0
264	20230705	164000	292100330	5080	5080	5080	5080	0
265	20230705	163900	292100330	5080	5080	5080	5080	0
266	20230705	163800	292100330	5080	5080	5080	5080	0
267	20230705	163700	292100330	5080	5080	5080	5080	0
268	20230705	163600	292100330	5080	5080	5080	5080	0
269	20230705	163500	292100330	5080	5080	5080	5080	0
270	20230705	163400	292100330	5080	5080	5080	5080	0
271	20230705	163300	292100330	5080	5080	5080	5080	0
272	20230705	163200	292100330	5080	5080	5080	5080	1769
273	20230705	163100	292100330	5080	5080	5080	5080	0
274	20230705	163000	292100330	5080	5080	5080	5080	0
275	20230705	162900	292100330	5080	5080	5080	5080	0
276	20230705	162800	292100330	5080	5080	5080	5080	0
277	20230705	162700	292100330	5080	5080	5080	5080	0
278	20230705	162600	292100330	5080	5080	5080	5080	0
279	20230705	162500	292100330	5080	5080	5080	5080	0
280	20230705	162400	292100330	5080	5080	5080	5080	0
281	20230705	162300	292100330	5080	5080	5080	5080	0
282	20230705	162200	292100330	5080	5080	5080	5080	0
283	20230705	162100	292100330	5080	5080	5080	5080	0
284	20230705	162000	292100330	5080	5080	5080	5080	0
285	20230705	161900	292100330	5080	5080	5080	5080	0
286	20230705	161800	292100330	5080	5080	5080	5080	0
287	20230705	161700	292100330	5080	5080	5080	5080	0
288	20230705	161600	292100330	5080	5080	5080	5080	0
289	20230705	161500	292100330	5080	5080	5080	5080	0
290	20230705	161400	292100330	5080	5080	5080	5080	0
291	20230705	161300	292100330	5080	5080	5080	5080	0
292	20230705	161200	292100330	5080	5080	5080	5080	0
293	20230705	161100	292100330	5080	5080	5080	5080	0
294	20230705	161000	292100330	5080	5080	5080	5080	0
295	20230705	160900	292100330	5080	5080	5080	5080	0
296	20230705	160800	292100330	5080	5080	5080	5080	0
297	20230705	160700	292100330	5080	5080	5080	5080	0
298	20230705	160600	292100330	5080	5080	5080	5080	0
299	20230705	160500	292100330	5080	5080	5080	5080	0
300	20230705	160400	292100330	5080	5080	5080	5080	0
301	20230705	160300	292100330	5080	5080	5080	5080	0
302	20230705	160200	292100330	5080	5080	5080	5080	1769
303	20230705	160100	292100330	5080	5080	5080	5080	0
304	20230705	160000	292100330	5080	5080	5080	5080	0
305	20230705	155900	292100330	5080	5080	5080	5080	0
306	20230705	155800	292100330	5080	5080	5080	5080	0
307	20230705	155700	292100330	5080	5080	5080	5080	0
308	20230705	155600	292100330	5080	5080	5080	5080	0
309	20230705	155500	292100330	5080	5080	5080	5080	0
310	20230705	155400	292100330	5080	5080	5080	5080	0
311	20230705	155300	292100330	5080	5080	5080	5080	0
312	20230705	155200	292100330	5080	5080	5080	5080	0
313	20230705	155100	292100330	5080	5080	5080	5080	0
314	20230705	155000	292100330	5080	5080	5080	5080	0
315	20230705	154900	292100330	5080	5080	5080	5080	0
316	20230705	154800	292100330	5080	5080	5080	5080	0
317	20230705	154700	292100330	5080	5080	5080	5080	0
318	20230705	154600	292100330	5080	5080	5080	5080	0
319	20230705	154500	292100330	5080	5080	5080	5080	0
320	20230705	154400	292100330	5080	5080	5080	5080	0
321	20230705	154300	292100330	5080	5080	5080	5080	0
322	20230705	154200	292100330	5080	5080	5080	5080	0
323	20230705	154100	292100330	5080	5080	5080	5080	0
324	20230705	154000	292100330	5080	5080	5080	5080	0
325	20230705	153900	292100330	5080	5080	5080	5080	0
326	20230705	153800	292100330	5080	5080	5080	5080	0
327	20230705	153700	292100330	5080	5080	5080	5080	0
328	20230705	153600	292100330	5080	5080	5080	5080	0
329	20230705	153500	292100330	5080	5080	5080	5080	0
330	20230705	153400	292100330	5080	5080	5080	5080	0
331	20230705	153300	292100330	5080	5080	5080	5080	0
332	20230705	153200	292100330	5080	5080	5080	5080	1769
333	20230705	153100	292100330	5080	5080	5080	5080	0
334	20230705	153000	292100330	5080	5080	5080	5080	1769
335	20230705	152900	283113810	5090	5090	5090	5090	0
336	20230705	152800	283113810	5090	5090	5090	5090	0
337	20230705	152700	283113810	5090	5090	5090	5090	0
338	20230705	152600	283113810	5090	5090	5090	5090	0
339	20230705	152500	283113810	5090	5090	5090	5090	0
340	20230705	152400	283113810	5090	5090	5090	5090	0
341	20230705	152300	283113810	5090	5090	5090	5090	0
342	20230705	152200	283113810	5090	5090	5090	5090	0
343	20230705	152100	283113810	5090	5090	5090	5090	0
344	20230705	152000	283113810	5090	5090	5090	5090	0
345	20230705	151900	283113810	5090	5080	5090	5080	3
346	20230705	151800	283098550	5090	5090	5090	5090	0
347	20230705	151700	283098550	5090	5090	5090	5090	70
348	20230705	151600	282742250	5090	5080	5090	5080	156
349	20230705	151500	281949670	5090	5090	5090	5090	0
350	20230705	151400	281949670	5090	5090	5090	5090	0
351	20230705	151300	281949670	5090	5090	5090	5090	0
352	20230705	151200	281949670	5090	5090	5090	5090	7
353	20230705	151100	281914040	5090	5090	5090	5090	0
354	20230705	151000	281914040	5090	5090	5090	5090	9
355	20230705	150900	281868230	5100	5100	5100	5100	4
356	20230705	150800	281847830	5090	5090	5090	5090	142
357	20230705	150700	281125050	5100	5100	5100	5100	110
358	20230705	150600	280564050	5110	5110	5110	5110	0
359	20230705	150500	280564050	5110	5110	5110	5110	2
360	20230705	150400	280553830	5110	5110	5110	5110	0
361	20230705	150300	280553830	5110	5110	5110	5110	0
362	20230705	150200	280553830	5110	5100	5110	5100	7
363	20230705	150100	280518070	5090	5090	5090	5080	282
364	20230705	150000	279084870	5080	5090	5110	5080	369
365	20230705	145900	277208750	5090	5090	5110	5090	353
366	20230705	145800	275411900	5090	5100	5110	5090	140
367	20230705	145700	274698400	5100	5100	5100	5100	1
368	20230705	145600	274693300	5110	5100	5110	5100	326
369	20230705	145500	273030690	5090	5090	5100	5090	24
370	20230705	145400	272908510	5110	5090	5110	5090	60
371	20230705	145300	272603090	5090	5090	5090	5090	53
372	20230705	145200	272333320	5100	5100	5100	5100	0
373	20230705	145100	272333320	5100	5100	5100	5100	0
374	20230705	145000	272333320	5100	5100	5100	5100	0
375	20230705	144900	272333320	5100	5100	5100	5100	0
376	20230705	144800	272333320	5100	5100	5100	5100	0
377	20230705	144700	272333320	5100	5100	5100	5100	0
378	20230705	144600	272333320	5100	5100	5100	5100	0
379	20230705	144500	272333320	5100	5100	5100	5100	0
380	20230705	144400	272333320	5100	5100	5100	5100	0
381	20230705	144300	272333320	5100	5100	5100	5100	11
382	20230705	144200	272277220	5100	5100	5100	5100	89
383	20230705	144100	271823320	5100	5100	5100	5100	100
384	20230705	144000	271313320	5100	5100	5100	5100	0
385	20230705	143900	271313320	5100	5100	5100	5100	0
386	20230705	143800	271313320	5100	5100	5100	5100	0
387	20230705	143700	271313320	5100	5100	5100	5100	0
388	20230705	143600	271313320	5100	5100	5100	5100	1
389	20230705	143500	271308220	5100	5100	5100	5100	2
390	20230705	143400	271298020	5090	5090	5090	5090	0
391	20230705	143300	271298020	5090	5100	5100	5090	150
392	20230705	143200	270533520	5100	5090	5100	5090	55
393	20230705	143100	270253270	5100	5100	5100	5100	0
394	20230705	143000	270253270	5100	5100	5100	5100	0
395	20230705	142900	270253270	5100	5100	5100	5100	0
396	20230705	142800	270253270	5100	5100	5100	5090	202
397	20230705	142700	269224070	5090	5090	5090	5090	100
398	20230705	142600	268715070	5100	5100	5100	5100	2
399	20230705	142500	268704870	5100	5100	5100	5100	0
400	20230705	142400	268704870	5100	5100	5100	5100	0
401	20230705	142300	268704870	5100	5100	5100	5100	9
402	20230705	142200	268658970	5090	5090	5100	5090	34
403	20230705	142100	268485690	5080	5080	5080	5080	0
404	20230705	142000	268485690	5080	5080	5080	5080	185
405	20230705	141900	267545890	5080	5080	5080	5080	200
406	20230705	141800	266529890	5080	5080	5080	5080	202
407	20230705	141700	265503730	5090	5090	5090	5090	206
408	20230705	141600	264455190	5090	5090	5090	5090	140
409	20230705	141500	263742590	5080	5080	5080	5080	0
410	20230705	141400	263742590	5080	5080	5080	5080	0
411	20230705	141300	263742590	5080	5080	5080	5080	100
412	20230705	141200	263234590	5090	5090	5090	5090	100
413	20230705	141100	262725590	5090	5090	5090	5090	1
414	20230705	141000	262720500	5080	5080	5080	5080	100
415	20230705	140900	262212500	5080	5080	5080	5080	300
416	20230705	140800	260688500	5080	5080	5080	5080	5
417	20230705	140700	260663100	5080	5080	5080	5080	5
418	20230705	140600	260637700	5080	5080	5080	5080	0
419	20230705	140500	260637700	5080	5080	5080	5080	13
420	20230705	140400	260571660	5090	5090	5090	5090	1
421	20230705	140300	260566570	5080	5080	5080	5080	0
422	20230705	140200	260566570	5080	5080	5080	5080	10
423	20230705	140100	260515770	5090	5090	5090	5090	0
424	20230705	140000	260515770	5090	5090	5090	5090	0
425	20230705	135900	260515770	5090	5070	5090	5070	6
426	20230705	135800	260485310	5090	5090	5090	5090	0
427	20230705	135700	260485310	5090	5090	5090	5090	0
428	20230705	135600	260485310	5090	5090	5090	5090	0
429	20230705	135500	260485310	5090	5080	5090	5080	151
430	20230705	135400	259718180	5080	5080	5080	5080	54
431	20230705	135300	259443860	5090	5090	5090	5070	1499
432	20230705	135200	251841870	5090	5090	5090	5090	100
433	20230705	135100	251332870	5090	5090	5090	5090	100
434	20230705	135000	250823870	5090	5090	5090	5090	0
435	20230705	134900	250823870	5090	5090	5090	5090	4
436	20230705	134800	250803510	5080	5080	5080	5080	0
437	20230705	134700	250803510	5080	5080	5080	5080	0
438	20230705	134600	250803510	5080	5080	5080	5080	0
439	20230705	134500	250803510	5080	5070	5080	5070	31
440	20230705	134400	250646330	5090	5090	5090	5090	1
441	20230705	134300	250641240	5090	5070	5090	5070	101
442	20230705	134200	250129150	5070	5080	5080	5070	80
443	20230705	134100	249723540	5090	5090	5090	5090	3
444	20230705	134000	249708270	5070	5070	5070	5070	1
445	20230705	133900	249703200	5090	5090	5090	5090	0
446	20230705	133800	249703200	5090	5090	5090	5090	0
447	20230705	133700	249703200	5090	5090	5090	5090	0
448	20230705	133600	249703200	5090	5090	5090	5090	0
449	20230705	133500	249703200	5090	5090	5090	5090	0
450	20230705	133400	249703200	5090	5090	5090	5090	0
451	20230705	133300	249703200	5090	5090	5090	5090	5
452	20230705	133200	249677750	5090	5080	5090	5080	119
453	20230705	133100	249073030	5090	5090	5090	5090	0
454	20230705	133000	249073030	5090	5080	5090	5080	5
455	20230705	132900	249047590	5090	5090	5090	5090	0
456	20230705	132800	249047590	5090	5090	5090	5090	0
457	20230705	132700	249047590	5090	5090	5090	5090	15
458	20230705	132600	248971240	5090	5090	5090	5070	5
459	20230705	132500	248945810	5090	5090	5090	5090	0
460	20230705	132400	248945810	5090	5090	5090	5090	2
461	20230705	132300	248935630	5070	5070	5070	5070	2535
462	20230705	132200	236083180	5070	5070	5070	5070	1
463	20230705	132100	236078110	5070	5070	5070	5070	2200
464	20230705	132000	224924110	5070	5070	5070	5070	265
465	20230705	131900	223580560	5070	5070	5070	5070	25
466	20230705	131800	223453810	5080	5080	5080	5080	10
467	20230705	131700	223403010	5070	5070	5080	5070	103
468	20230705	131600	222880770	5070	5080	5080	5070	1117
469	20230705	131500	217217540	5070	5070	5070	5070	974
470	20230705	131400	212279360	5090	5090	5090	5090	3
471	20230705	131300	212264090	5080	5080	5080	5080	200
472	20230705	131200	211248090	5090	5090	5090	5090	0
473	20230705	131100	211248090	5090	5090	5090	5090	0
474	20230705	131000	211248090	5090	5090	5090	5090	3
475	20230705	130900	211232820	5080	5080	5080	5080	20
476	20230705	130800	211131220	5080	5080	5080	5080	0
477	20230705	130700	211131220	5080	5080	5080	5080	0
478	20230705	130600	211131220	5080	5080	5080	5080	552
479	20230705	130500	208327060	5080	5080	5080	5080	0
480	20230705	130400	208327060	5080	5080	5080	5080	0
481	20230705	130300	208327060	5080	5080	5080	5080	0
482	20230705	130200	208327060	5080	5080	5080	5080	0
483	20230705	130100	208327060	5080	5080	5080	5080	0
484	20230705	130000	208327060	5080	5080	5080	5080	71
485	20230705	125900	207966380	5100	5100	5100	5100	0
486	20230705	125800	207966380	5100	5100	5100	5100	0
487	20230705	125700	207966380	5100	5100	5100	5100	0
488	20230705	125600	207966380	5100	5100	5100	5100	0
489	20230705	125500	207966380	5100	5100	5100	5100	0
490	20230705	125400	207966380	5100	5100	5100	5100	0
491	20230705	125300	207966380	5100	5100	5100	5100	0
492	20230705	125200	207966380	5100	5100	5100	5100	0
493	20230705	125100	207966380	5100	5080	5100	5080	61
494	20230705	125000	207656100	5080	5080	5080	5080	2
495	20230705	124900	207645940	5100	5100	5100	5100	0
496	20230705	124800	207645940	5100	5100	5100	5100	0
497	20230705	124700	207645940	5100	5100	5100	5100	3
498	20230705	124600	207630640	5070	5070	5070	5070	0
499	20230705	124500	207630640	5070	5070	5070	5070	0
500	20230705	124400	207630640	5070	5070	5070	5070	0
501	20230705	124300	207630640	5070	5070	5070	5070	883
502	20230705	124200	203153830	5110	5070	5110	5070	129
503	20230705	124100	202499570	5080	5080	5080	5080	0
504	20230705	124000	202499570	5080	5080	5080	5080	591
505	20230705	123900	199497290	5090	5090	5090	5090	0
506	20230705	123800	199497290	5090	5090	5090	5090	0
507	20230705	123700	199497290	5090	5090	5090	5090	0
508	20230705	123600	199497290	5090	5090	5090	5090	0
509	20230705	123500	199497290	5090	5090	5090	5090	0
510	20230705	123400	199497290	5090	5080	5090	5080	22
511	20230705	123300	199385330	5080	5080	5080	5080	50
512	20230705	123200	199131330	5070	5080	5080	5070	1613
513	20230705	123100	190939460	5100	5100	5100	5100	0
514	20230705	123000	190939460	5100	5100	5100	5100	3
515	20230705	122900	190924160	5090	5100	5100	5090	104
516	20230705	122800	190394760	5090	5090	5090	5090	0
517	20230705	122700	190394760	5090	5090	5090	5090	100
518	20230705	122600	189885760	5100	5100	5100	5100	0
519	20230705	122500	189885760	5100	5100	5100	5100	3
520	20230705	122400	189870460	5080	5080	5080	5080	0
521	20230705	122300	189870460	5080	5080	5080	5080	0
522	20230705	122200	189870460	5080	5080	5080	5080	0
523	20230705	122100	189870460	5080	5080	5080	5080	0
524	20230705	122000	189870460	5080	5080	5080	5080	10
525	20230705	121900	189819660	5080	5080	5080	5080	0
526	20230705	121800	189819660	5080	5080	5080	5080	0
527	20230705	121700	189819660	5080	5080	5080	5080	4
528	20230705	121600	189799340	5100	5100	5100	5100	0
529	20230705	121500	189799340	5100	5100	5100	5100	0
530	20230705	121400	189799340	5100	5100	5100	5100	80
531	20230705	121300	189391340	5100	5100	5100	5100	0
532	20230705	121200	189391340	5100	5100	5100	5100	0
533	20230705	121100	189391340	5100	5100	5100	5100	0
534	20230705	121000	189391340	5100	5100	5100	5100	0
535	20230705	120900	189391340	5100	5100	5100	5100	1
536	20230705	120800	189386240	5100	5090	5100	5090	10
537	20230705	120700	189335250	5090	5090	5090	5090	101
538	20230705	120600	188821160	5090	5090	5090	5090	0
539	20230705	120500	188821160	5090	5090	5090	5090	0
540	20230705	120400	188821160	5090	5090	5090	5090	1
541	20230705	120300	188816070	5080	5080	5080	5080	183
542	20230705	120200	187886430	5100	5090	5100	5090	77
543	20230705	120100	187494430	5090	5090	5090	5090	21
544	20230705	120000	187387540	5080	5080	5080	5080	0
545	20230705	115900	187387540	5080	5080	5080	5080	0
546	20230705	115800	187387540	5080	5080	5080	5080	0
547	20230705	115700	187387540	5080	5080	5080	5080	10
548	20230705	115600	187336740	5090	5090	5090	5090	0
549	20230705	115500	187336740	5090	5090	5090	5090	0
550	20230705	115400	187336740	5090	5090	5090	5090	0
551	20230705	115300	187336740	5090	5090	5090	5090	0
552	20230705	115200	187336740	5090	5090	5090	5090	0
553	20230705	115100	187336740	5090	5090	5090	5090	10
554	20230705	115000	187285840	5100	5100	5100	5100	0
555	20230705	114900	187285840	5100	5100	5100	5100	0
556	20230705	114800	187285840	5100	5100	5100	5100	0
557	20230705	114700	187285840	5100	5100	5100	5100	0
558	20230705	114600	187285840	5100	5100	5100	5100	0
559	20230705	114500	187285840	5100	5100	5100	5100	0
560	20230705	114400	187285840	5100	5080	5100	5080	103
561	20230705	114300	186762540	5080	5080	5080	5080	0
562	20230705	114200	186762540	5080	5080	5080	5080	500
563	20230705	114100	184222540	5110	5070	5110	5070	205
564	20230705	114000	183182990	5080	5080	5080	5080	1118
565	20230705	113900	177503550	5080	5080	5080	5080	2
566	20230705	113800	177493390	5090	5090	5090	5090	78
567	20230705	113700	177096370	5090	5090	5090	5090	47
568	20230705	113600	176857140	5090	5090	5090	5090	1556
569	20230705	113500	168937100	5110	5110	5110	5110	0
570	20230705	113400	168937100	5110	5110	5110	5110	0
571	20230705	113300	168937100	5110	5110	5110	5110	0
572	20230705	113200	168937100	5110	5110	5110	5110	0
573	20230705	113100	168937100	5110	5110	5110	5110	0
574	20230705	113000	168937100	5110	5100	5110	5100	248
575	20230705	112900	167672270	5100	5100	5100	5100	778
576	20230705	112800	163704470	5110	5110	5110	5110	20
577	20230705	112700	163602270	5100	5130	5130	5100	462
578	20230705	112600	161242920	5120	5120	5120	5120	0
579	20230705	112500	161242920	5120	5120	5120	5120	0
580	20230705	112400	161242920	5120	5120	5120	5120	2
581	20230705	112300	161232680	5120	5120	5120	5120	8
582	20230705	112200	161191720	5120	5120	5120	5120	2
583	20230705	112100	161181480	5120	5120	5120	5120	0
584	20230705	112000	161181480	5120	5120	5120	5120	0
585	20230705	111900	161181480	5120	5120	5120	5120	0
586	20230705	111800	161181480	5120	5120	5120	5120	0
587	20230705	111700	161181480	5120	5120	5120	5120	0
588	20230705	111600	161181480	5120	5120	5120	5120	0
589	20230705	111500	161181480	5120	5120	5120	5120	0
590	20230705	111400	161181480	5120	5120	5120	5120	0
591	20230705	111300	161181480	5120	5120	5120	5120	0
592	20230705	111200	161181480	5120	5120	5120	5120	0
593	20230705	111100	161181480	5120	5120	5120	5120	2
594	20230705	111000	161171240	5130	5130	5130	5130	0
595	20230705	110900	161171240	5130	5130	5130	5130	0
596	20230705	110800	161171240	5130	5130	5130	5130	0
597	20230705	110700	161171240	5130	5100	5130	5100	44
598	20230705	110600	160946660	5100	5100	5100	5100	84
599	20230705	110500	160518260	5090	5090	5090	5090	0
600	20230705	110400	160518260	5090	5090	5090	5090	1000
601	20230705	110300	155428260	5090	5100	5100	5090	328
602	20230705	110200	153755960	5100	5100	5100	5100	0
603	20230705	110100	153755960	5100	5100	5100	5100	156
604	20230705	110000	152960360	5100	5100	5100	5100	605
605	20230705	105900	149874860	5110	5110	5110	5110	0
606	20230705	105800	149874860	5110	5110	5110	5110	5
607	20230705	105700	149849310	5110	5110	5110	5110	1184
608	20230705	105600	143799070	5130	5110	5130	5110	726
609	20230705	105500	140089110	5110	5110	5110	5110	0
610	20230705	105400	140089110	5110	5110	5110	5110	0
611	20230705	105300	140089110	5110	5110	5110	5110	200
612	20230705	105200	139067110	5140	5140	5140	5140	0
613	20230705	105100	139067110	5140	5140	5140	5140	0
614	20230705	105000	139067110	5140	5140	5140	5140	0
615	20230705	104900	139067110	5140	5140	5140	5140	0
616	20230705	104800	139067110	5140	5140	5140	5140	0
617	20230705	104700	139067110	5140	5140	5140	5140	0
618	20230705	104600	139067110	5140	5140	5140	5140	0
619	20230705	104500	139067110	5140	5140	5140	5140	0
620	20230705	104400	139067110	5140	5140	5140	5140	0
621	20230705	104300	139067110	5140	5140	5140	5140	0
622	20230705	104200	139067110	5140	5140	5140	5140	0
623	20230705	104100	139067110	5140	5140	5140	5140	0
624	20230705	104000	139067110	5140	5140	5140	5140	0
625	20230705	103900	139067110	5140	5140	5140	5140	0
626	20230705	103800	139067110	5140	5140	5140	5140	0
627	20230705	103700	139067110	5140	5140	5140	5140	0
628	20230705	103600	139067110	5140	5130	5140	5130	2
629	20230705	103500	139056840	5110	5110	5110	5110	0
630	20230705	103400	139056840	5110	5110	5110	5110	0
631	20230705	103300	139056840	5110	5110	5110	5110	3
632	20230705	103200	139041510	5150	5150	5150	5150	0
633	20230705	103100	139041510	5150	5150	5150	5150	0
634	20230705	103000	139041510	5150	5150	5150	5150	0
635	20230705	102900	139041510	5150	5150	5150	5150	0
636	20230705	102800	139041510	5150	5150	5150	5150	0
637	20230705	102700	139041510	5150	5150	5150	5150	0
638	20230705	102600	139041510	5150	5150	5150	5150	0
639	20230705	102500	139041510	5150	5150	5150	5150	0
640	20230705	102400	139041510	5150	5150	5150	5150	0
641	20230705	102300	139041510	5150	5120	5150	5100	1748
642	20230705	102200	130104850	5150	5150	5150	5150	0
643	20230705	102100	130104850	5150	5150	5150	5150	0
644	20230705	102000	130104850	5150	5120	5150	5120	84
645	20230705	101900	129674590	5120	5120	5120	5120	0
646	20230705	101800	129674590	5120	5120	5120	5120	301
647	20230705	101700	128133470	5130	5130	5130	5130	2
648	20230705	101600	128123210	5140	5140	5140	5140	0
649	20230705	101500	128123210	5140	5140	5140	5140	0
650	20230705	101400	128123210	5140	5140	5140	5120	269
651	20230705	101300	126745710	5120	5120	5120	5120	311
652	20230705	101200	125153390	5140	5140	5140	5140	0
653	20230705	101100	125153390	5140	5140	5140	5140	1
654	20230705	101000	125148250	5140	5140	5140	5140	7
655	20230705	100900	125112270	5150	5150	5150	5150	0
656	20230705	100800	125112270	5150	5150	5150	5150	0
657	20230705	100700	125112270	5150	5150	5150	5150	0
658	20230705	100600	125112270	5150	5150	5150	5150	0
659	20230705	100500	125112270	5150	5150	5150	5150	0
660	20230705	100400	125112270	5150	5120	5150	5120	505
661	20230705	100300	122526520	5120	5120	5120	5120	0
662	20230705	100200	122526520	5120	5120	5120	5120	1
663	20230705	100100	122521400	5140	5140	5140	5140	0
664	20230705	100000	122521400	5140	5120	5140	5110	893
665	20230705	095900	117955230	5120	5130	5130	5120	14
666	20230705	095800	117883540	5150	5150	5150	5150	0
667	20230705	095700	117883540	5150	5150	5150	5150	7
668	20230705	095600	117847490	5120	5120	5120	5120	17
669	20230705	095500	117760450	5130	5130	5130	5130	5
670	20230705	095400	117734800	5150	5150	5150	5150	0
671	20230705	095300	117734800	5150	5150	5150	5150	0
672	20230705	095200	117734800	5150	5150	5150	5150	2
673	20230705	095100	117724500	5150	5150	5150	5150	0
674	20230705	095000	117724500	5150	5150	5150	5150	93
675	20230705	094900	117245550	5150	5150	5150	5150	4
676	20230705	094800	117224950	5130	5130	5130	5130	0
677	20230705	094700	117224950	5130	5130	5130	5130	7
678	20230705	094600	117189040	5110	5110	5110	5110	0
679	20230705	094500	117189040	5110	5110	5110	5110	300
680	20230705	094400	115656040	5110	5120	5120	5110	577
681	20230705	094300	112705570	5150	5150	5150	5150	0
682	20230705	094200	112705570	5150	5150	5150	5150	0
683	20230705	094100	112705570	5150	5120	5150	5120	205
684	20230705	094000	111655820	5110	5110	5110	5110	0
685	20230705	093900	111655820	5110	5120	5120	5110	800
686	20230705	093800	107566320	5110	5120	5120	5110	1600
687	20230705	093700	99389320	5120	5130	5130	5120	1078
688	20230705	093600	93866060	5160	5160	5160	5160	0
689	20230705	093500	93866060	5160	5130	5160	5130	501
690	20230705	093400	91295900	5140	5150	5150	5140	1263
691	20230705	093300	84795130	5160	5160	5160	5160	0
692	20230705	093200	84795130	5160	5160	5160	5160	0
693	20230705	093100	84795130	5160	5160	5160	5160	4
694	20230705	093000	84774490	5160	5160	5160	5160	102
695	20230705	092900	84248170	5160	5160	5160	5160	94
696	20230705	092800	83763130	5160	5160	5160	5160	0
697	20230705	092700	83763130	5160	5160	5160	5160	100
698	20230705	092600	83247130	5150	5150	5150	5150	0
699	20230705	092500	83247130	5150	5150	5150	5150	14
700	20230705	092400	83175030	5160	5160	5160	5160	29
701	20230705	092300	83025390	5160	5160	5170	5160	1196
702	20230705	092200	76844030	5160	5160	5160	5160	0
703	20230705	092100	76844030	5160	5160	5160	5160	145
704	20230705	092000	76095830	5160	5170	5170	5160	666
705	20230705	091900	72656170	5170	5200	5200	5170	3497
706	20230705	091800	54472070	5230	5200	5230	5200	12
707	20230705	091700	54409460	5210	5190	5210	5190	1488
708	20230705	091600	46668120	5170	5170	5170	5170	5
709	20230705	091500	46642270	5200	5200	5200	5200	100
710	20230705	091400	46122270	5210	5210	5210	5170	8
711	20230705	091300	46080790	5210	5200	5210	5160	274
712	20230705	091200	44664260	5200	5200	5200	5200	499
713	20230705	091100	42069460	5180	5200	5200	5180	605
714	20230705	091000	38923560	5200	5200	5200	5200	5
715	20230705	090900	38897560	5180	5180	5180	5180	101
716	20230705	090800	38374380	5200	5230	5230	5200	3904
717	20230705	090700	18073490	5230	5230	5230	5230	49
718	20230705	090600	17817220	5200	5200	5200	5200	136
719	20230705	090500	17110020	5200	5190	5200	5190	365
720	20230705	090400	15212320	5190	5190	5190	5190	0
721	20230705	090300	15212320	5190	5170	5190	5170	201
722	20230705	090200	14172350	5170	5170	5170	5170	171
723	20230705	090100	13288280	5200	5200	5200	5200	0
724	20230705	090000	13288280	5200	5200	5200	5180	2557